UK markets closed

ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN (MVRL)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.79+0.14 (+0.86%)
At close: 03:52PM EDT
16.64 -0.15 (-0.87%)
After hours: 06:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.7817.0316.7416.7916.794,256
02 May 202416.6016.7416.4416.6416.6411,300
01 May 202416.1816.8716.1816.5216.525,700
30 Apr 202416.6916.6916.1716.1816.186,500
29 Apr 202416.5616.9616.5616.9516.953,100
26 Apr 202416.7216.8116.6216.6316.6360,200
25 Apr 202416.1816.4216.1816.3016.3036,100
24 Apr 202416.8116.8116.3416.5316.5312,400
23 Apr 202416.2116.7816.2116.7216.7213,700
22 Apr 202416.0916.3716.0916.2816.288,900
19 Apr 202415.7316.0915.7316.0516.0513,000
18 Apr 202415.5915.8315.5915.7415.7420,600
17 Apr 202415.6415.6815.5015.5815.582,000
16 Apr 202415.5015.5815.4215.4415.447,800
15 Apr 202416.1816.3015.5415.7315.736,700
12 Apr 202416.3516.3516.1216.1316.133,000
11 Apr 202416.4316.4816.0316.4416.4435,700
11 Apr 20240.574 Dividend
10 Apr 202417.6617.6616.5716.6416.0743,700
09 Apr 202417.9017.9717.8117.9717.356,700
08 Apr 202417.7217.8017.6017.7517.1312,200
05 Apr 202417.5317.6617.4717.6517.047,700
04 Apr 202417.9918.0617.6117.6117.007,100
03 Apr 202417.7417.7517.6217.7217.112,100
02 Apr 202417.8717.8717.6617.6717.0617,300
01 Apr 202418.4718.4717.9218.0317.415,600
28 Mar 202418.0118.3618.0118.3317.7016,600
27 Mar 202417.8418.1117.8018.1117.4830,600
26 Mar 202417.8117.8117.5317.5316.92700
25 Mar 202417.9518.0417.9517.9517.331,000
22 Mar 202418.0018.0017.7617.7917.184,400
21 Mar 202418.0918.0917.9718.0517.435,100
20 Mar 202417.2617.8917.2617.7317.113,200
19 Mar 202417.2617.3117.1717.2616.671,400
18 Mar 202417.4217.4217.2817.2816.681,800
15 Mar 202417.1617.3317.1217.3316.7316,100
14 Mar 202417.4217.4217.0017.0416.453,500
13 Mar 202417.2017.8517.2017.7317.126,700
12 Mar 202417.5017.6917.3617.6917.088,800
11 Mar 202417.6817.6817.5017.6016.991,900
11 Mar 20240.063 Dividend
08 Mar 202417.8717.8717.4117.5216.8511,600
07 Mar 202417.4717.4717.3017.3916.7312,500
06 Mar 202417.3417.3517.1917.2016.556,800
05 Mar 202416.8617.1216.8617.0216.371,700
04 Mar 202417.3017.3016.9116.9516.308,000
01 Mar 202417.1217.5517.1217.5516.883,800
29 Feb 202417.1617.3717.0517.3716.712,600
28 Feb 202416.7716.8516.7216.7216.083,300
27 Feb 202416.9216.9216.8316.9116.271,900
26 Feb 202416.9217.0116.8016.8316.192,800
23 Feb 202417.0317.2217.0317.0416.401,900
22 Feb 202417.2817.2816.9516.9516.312,500
21 Feb 202416.9816.9816.8016.8916.255,200
20 Feb 202417.0517.0716.9216.9216.281,700
16 Feb 202417.0117.3516.9617.2616.601,400
15 Feb 202416.7417.4716.7417.3216.662,800
14 Feb 202416.4916.4916.2516.3915.776,900
13 Feb 202416.4516.4516.0016.0615.4516,200
12 Feb 202416.9117.1716.9117.1716.522,800
09 Feb 202416.5916.7016.4316.7016.063,800
09 Feb 20240.085 Dividend
08 Feb 202416.4316.6516.3616.5615.856,900
07 Feb 202417.3817.3816.3516.5215.8115,100
06 Feb 202417.3117.3117.0217.1716.432,200
05 Feb 202417.5317.5316.6317.1716.4323,700
02 Feb 202417.4717.6317.3917.4916.733,400
01 Feb 202418.0218.0217.4117.9917.2233,100
31 Jan 202419.0019.0017.6817.6816.926,400
30 Jan 202418.7318.7318.4318.4317.6419,400
29 Jan 202418.7719.0218.7519.0018.181,300
26 Jan 202418.7618.7818.6618.6617.863,700
25 Jan 202418.6418.6418.2418.5417.7411,600
24 Jan 202418.5818.6518.1418.1417.3613,100
23 Jan 202418.4018.4018.1318.3417.569,300
22 Jan 202418.5618.7718.2718.3417.555,600
19 Jan 202417.8518.3417.8118.3217.5335,500
18 Jan 202418.1918.1917.8518.1517.372,400
17 Jan 202418.0718.3817.8818.0317.259,100
16 Jan 202418.7518.7518.3018.3817.596,200
12 Jan 202419.2019.2718.7718.8218.0116,100
12 Jan 20240.572 Dividend
11 Jan 202419.5219.5518.9419.3317.9518,800
10 Jan 202419.5619.5919.4819.5518.166,300
09 Jan 202419.2719.3519.2619.3517.976,200
08 Jan 202418.8819.4718.8819.4418.059,700
05 Jan 202418.6819.1518.6818.9017.5515,400
04 Jan 202418.8018.8918.6918.6917.3623,600
03 Jan 202419.0019.0018.5618.7717.4419,300
02 Jan 202419.1719.4519.0019.3517.9714,200
29 Dec 202320.1220.5519.5419.5418.1527,100
28 Dec 202320.0920.2920.0720.1018.677,300
27 Dec 202320.3320.3820.2420.2418.804,500
26 Dec 202320.0620.3520.0320.3218.878,500
22 Dec 202320.3020.3019.9219.9718.556,400
21 Dec 202319.8619.9519.7619.9518.532,500
20 Dec 202319.9220.2219.5519.5518.1612,200
19 Dec 202319.7619.9719.7519.9218.503,700
18 Dec 202319.5519.7719.4519.4518.063,200
15 Dec 202319.7019.8519.5119.6318.232,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...