ETRACS Mnthly Py 1.5X Lvgd Mtg REIT ETN (MVRL)
17.17
-0.22
(-1.26%)
USD |
NYSEARCA |
May 10, 16:00
17.17
0.00 (0.00%)
After-Hours: 19:50
MVRL Price: 17.17 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 17.13 | 17.39 | 17.13 | 17.39 | 9026.00 |
May 08, 2024 | 16.80 | 17.12 | 16.80 | 17.11 | 34302.00 |
May 07, 2024 | 17.00 | 17.02 | 16.88 | 16.88 | 874.00 |
May 06, 2024 | 17.07 | 17.08 | 16.93 | 17.02 | 4000.00 |
May 03, 2024 | 16.78 | 17.03 | 16.74 | 16.79 | 4259.00 |
May 02, 2024 | 16.60 | 16.74 | 16.44 | 16.64 | 11289.00 |
May 01, 2024 | 16.18 | 16.87 | 16.18 | 16.52 | 5654.00 |
Apr 30, 2024 | 16.69 | 16.69 | 16.17 | 16.18 | 6544.00 |
Apr 29, 2024 | 16.56 | 16.96 | 16.56 | 16.95 | 3148.00 |
Apr 26, 2024 | 16.72 | 16.81 | 16.62 | 16.63 | 60191.00 |
Apr 25, 2024 | 16.18 | 16.42 | 16.18 | 16.30 | 36060.00 |
Apr 24, 2024 | 16.81 | 16.81 | 16.34 | 16.53 | 12374.00 |
Apr 23, 2024 | 16.21 | 16.78 | 16.21 | 16.72 | 13671.00 |
Apr 22, 2024 | 16.09 | 16.37 | 16.09 | 16.28 | 8929.00 |
Apr 19, 2024 | 15.73 | 16.09 | 15.73 | 16.05 | 13002.00 |
Apr 18, 2024 | 15.59 | 15.83 | 15.59 | 15.74 | 20564.00 |
Apr 17, 2024 | 15.64 | 15.68 | 15.50 | 15.58 | 1978.00 |
Apr 16, 2024 | 15.50 | 15.58 | 15.42 | 15.44 | 7820.00 |
Apr 15, 2024 | 16.18 | 16.30 | 15.54 | 15.73 | 6653.00 |
Apr 12, 2024 | 16.35 | 16.35 | 16.12 | 16.13 | 3049.00 |
Apr 11, 2024 | 16.43 | 16.48 | 16.03 | 16.44 | 35665.00 |
Apr 10, 2024 | 17.66 | 17.66 | 16.57 | 16.64 | 43736.00 |
Apr 09, 2024 | 17.90 | 17.97 | 17.81 | 17.97 | 6683.00 |
Apr 08, 2024 | 17.72 | 17.80 | 17.60 | 17.75 | 12209.00 |
Apr 05, 2024 | 17.54 | 17.66 | 17.47 | 17.65 | 7727.00 |
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
13.76
Minimum
Oct 25 2023
52.30
Maximum
Jun 09 2021
30.54
Average
29.90
Median