Miller Value Ptnrs Leverage ETF (MVPL)
25.88
+0.11
(+0.42%)
USD |
NYSEARCA |
May 07, 16:00
25.92
+0.04
(+0.16%)
After-Hours: 20:00
MVPL Price: 25.88 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 97.00 |
May 06, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 126.00 |
May 03, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 179.00 |
May 02, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 259.00 |
May 01, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 124.00 |
Apr 30, 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 95.00 |
Apr 29, 2024 | 25.19 | 25.22 | 25.10 | 25.18 | 5089.00 |
Apr 26, 2024 | 25.18 | 25.19 | 25.06 | 25.06 | 5038.00 |
Apr 25, 2024 | 24.57 | 24.57 | 24.55 | 24.55 | 388.00 |
Apr 24, 2024 | 24.84 | 24.84 | 24.82 | 24.82 | 101.00 |
Apr 23, 2024 | 24.74 | 24.76 | 24.74 | 24.76 | 770.00 |
Apr 22, 2024 | 23.87 | 24.36 | 23.87 | 24.20 | 4291.00 |
Apr 19, 2024 | 23.73 | 23.81 | 23.72 | 23.81 | 1629.00 |
Apr 18, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 19.00 |
Apr 17, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 11.00 |
Apr 16, 2024 | 24.63 | 24.79 | 24.59 | 24.70 | 601.00 |
Apr 15, 2024 | 25.59 | 25.59 | 24.79 | 24.80 | 627.00 |
Apr 12, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 65.00 |
Apr 11, 2024 | 26.22 | 26.23 | 26.17 | 26.17 | 1000.00 |
Apr 10, 2024 | 25.72 | 25.81 | 25.72 | 25.81 | 101.00 |
Apr 09, 2024 | 26.11 | 26.22 | 25.99 | 26.22 | 302.00 |
Apr 08, 2024 | 26.31 | 26.31 | 26.19 | 26.19 | 284.00 |
Apr 05, 2024 | 26.15 | 26.25 | 26.15 | 26.25 | 250.00 |
Apr 04, 2024 | 26.74 | 26.77 | 25.70 | 25.70 | 789.00 |
Apr 03, 2024 | 26.19 | 26.31 | 26.19 | 26.31 | 163.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.81
Minimum
Apr 19 2024
26.79
Maximum
Mar 28 2024
25.56
Average
25.70
Median
Apr 04 2024