Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

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

14.33
+0.04
+(0.28%)
At close: May 2 at 1:40:46 PM EDT
14.33
+0.04
+(0.28%)
After hours: May 2 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202514.3214.3514.3214.3414.34800
May 1, 202514.4414.5114.3014.3014.305,200
Apr 30, 202515.9615.9914.0714.4214.422,200
Apr 29, 202514.2614.5114.2614.5114.511,100
Apr 28, 202514.1514.3814.0914.3714.374,100
Apr 25, 202513.8013.9413.6313.9413.949,500
Apr 24, 202513.4713.7213.4713.7013.701,900
Apr 23, 202513.6513.8013.1213.5713.576,100
Apr 22, 202512.1113.4212.1113.1013.102,500
Apr 21, 202513.3413.3412.1012.1012.102,300
Apr 17, 202512.9613.0212.9613.0213.02500
Apr 16, 202512.6912.8712.6812.6912.694,100
Apr 15, 202512.6813.5312.6712.9412.942,800
Apr 14, 202512.5312.8312.5312.8312.834,700
Apr 11, 2025 0.53 Dividend
Apr 11, 202512.0112.3511.7812.3512.3514,700
Apr 10, 202512.9412.9412.2312.4511.9260,500
Apr 9, 202512.6914.1412.0514.1413.5314,400
Apr 8, 202513.8413.8512.9713.0012.458,000
Apr 7, 202512.7314.0412.6613.4312.8543,200
Apr 4, 202515.1515.7914.0614.0613.46101,000
Apr 3, 202515.8015.8215.5015.6314.9619,500
Apr 2, 202516.0116.1616.0116.1415.45900
Apr 1, 202516.0016.3016.0016.2015.512,100
Mar 31, 202516.5716.5715.9516.2715.583,400
Mar 28, 202516.3916.5515.8516.5515.859,600
Mar 27, 202516.3716.3716.3716.3715.67200
Mar 26, 202516.4216.4216.2616.4015.703,800
Mar 25, 202516.8016.8016.5816.5915.8812,000
Mar 24, 202516.9217.2316.8416.8716.1521,100
Mar 21, 202516.9316.9316.8516.8916.178,700
Mar 20, 202517.1017.2016.8717.0916.379,800
Mar 19, 202517.0017.1317.0017.1216.40900
Mar 18, 202517.0017.1917.0017.1316.401,400
Mar 17, 202516.8717.0916.8717.0716.352,900
Mar 14, 202516.6416.8916.6416.8816.172,400
Mar 13, 2025 0.122 Dividend
Mar 13, 202516.7316.7316.4316.4315.733,700
Mar 12, 202516.6716.6916.5016.6915.862,100
Mar 11, 202517.1117.1116.3716.5815.765,700
Mar 10, 202517.4817.6017.0217.0816.237,000
Mar 7, 202517.0817.6517.0117.4116.554,000
Mar 6, 202516.9417.0416.7716.8916.058,800
Mar 5, 202516.8817.1116.7117.0716.224,900
Mar 4, 202516.8017.0716.6116.8816.0412,900
Mar 3, 202517.6517.6516.8817.1316.2811,700
Feb 28, 202517.2017.7417.1517.6016.7314,600
Feb 27, 202517.4717.5517.3717.4016.547,200
Feb 26, 202517.5617.6317.4017.4716.612,900
Feb 25, 202517.2517.3717.0117.3716.5113,000
Feb 24, 202517.1017.2516.8617.1416.2941,500
Feb 21, 202517.4217.6317.0017.0016.1613,800
Feb 20, 202517.2917.4017.0817.3616.5023,000
Feb 19, 202517.1017.2517.0117.2016.354,800
Feb 18, 202516.8017.3416.8017.2716.425,200
Feb 14, 202516.9917.2716.9917.2716.412,500
Feb 13, 202516.8117.0216.8117.0016.155,200
Feb 12, 2025 0.508 Dividend
Feb 12, 202516.6616.7016.2316.5115.692,900
Feb 11, 202517.3717.4817.2317.4216.0818,900
Feb 10, 202517.6117.6117.1117.2715.9325,300
Feb 7, 202517.2017.4217.1717.4116.0724,600
Feb 6, 202517.2917.4116.7117.3616.0232,100
Feb 5, 202517.1017.2016.5917.1215.8038,600
Feb 4, 202516.7917.0815.8617.0815.7623,300
Feb 3, 202516.5016.5015.7916.4515.186,700
Jan 31, 202516.8816.9916.5016.8415.5430,000
Jan 30, 202516.6516.7316.6316.7315.433,000
Jan 29, 202516.5116.6316.1716.2815.027,600
Jan 28, 202516.5916.5916.4616.5415.2617,600
Jan 27, 202516.3516.5916.3216.5915.305,000
Jan 24, 202516.1216.3416.1216.2214.974,500
Jan 23, 202516.2116.2216.0416.0914.841,400
Jan 22, 202516.3016.3616.1416.1414.898,000
Jan 21, 202516.4516.4916.3616.4615.196,700
Jan 17, 202516.1516.4216.1516.4215.159,100
Jan 16, 202516.0016.2415.9616.2214.966,700
Jan 15, 202515.8016.0215.8015.9314.707,100
Jan 14, 202515.4915.6015.4915.6014.39800
Jan 13, 2025 0.086 Dividend
Jan 13, 202515.2315.2314.8415.2214.0420,900
Jan 10, 202515.5115.5115.2515.2714.0112,600
Jan 8, 202515.7715.8515.7515.8114.504,400
Jan 7, 202515.9916.0115.8915.9514.6411,300
Jan 6, 202516.3416.4516.1816.1814.854,800
Jan 3, 202516.0916.4916.0916.4315.074,900
Jan 2, 202515.9015.9515.8015.9514.645,400
Dec 31, 202415.6815.8615.6815.8514.543,800
Dec 30, 202415.2515.5415.2515.4714.2012,100
Dec 27, 202415.8516.1515.7015.7514.458,100
Dec 26, 202415.9015.9915.9015.9414.621,200
Dec 24, 202415.8916.1315.7916.0514.739,300
Dec 23, 202415.7115.8215.6515.8014.5070,500
Dec 20, 202415.7016.3215.7016.0114.6920,500
Dec 19, 202416.0016.0015.5915.7714.473,900
Dec 18, 202416.2216.5815.6415.7314.4320,000
Dec 17, 202416.7316.7716.4116.4115.056,600
Dec 16, 202416.9016.9516.7916.7915.414,200
Dec 13, 2024 0.154 Dividend
Dec 13, 202416.8216.8316.6616.7915.414,000
Dec 12, 202417.0117.0416.8616.9315.3915,000
Dec 11, 202417.1517.1516.8916.9815.442,100
Dec 10, 202417.1617.2117.0217.0215.473,800
Dec 9, 202416.9717.2316.9717.0715.5215,200
Dec 6, 202416.8817.0016.7916.9515.413,300
Dec 5, 202416.6916.7416.6916.7015.181,400
Dec 4, 202416.8716.8716.6716.7315.2110,100
Dec 3, 202416.9516.9516.7516.7515.231,300
Dec 2, 202417.1517.1517.0517.1315.574,500
Nov 29, 202417.1517.1817.0617.0615.511,300
Nov 27, 202416.9417.2616.9317.1015.543,500
Nov 26, 202416.9016.9116.5816.9115.378,000
Nov 25, 202416.7017.1616.7017.0015.463,900
Nov 22, 202416.8016.8416.2116.7615.2413,800
Nov 21, 202416.2116.6216.2116.6215.112,900
Nov 20, 202416.4216.4216.3516.4014.911,600
Nov 19, 202416.3616.5616.3016.5615.0614,300
Nov 18, 202416.3716.4416.2116.4414.9524,800
Nov 15, 202416.4516.4516.2416.3114.833,900
Nov 14, 202416.6516.6516.3716.4114.929,200
Nov 13, 202416.4916.5016.3816.3814.894,000
Nov 12, 2024 0.143 Dividend
Nov 12, 202416.6016.6016.3616.3614.882,900
Nov 11, 202417.7017.7016.9417.0815.408,600
Nov 8, 202416.8517.3116.8217.3115.612,500
Nov 7, 202416.8316.8616.7316.8115.165,700
Nov 6, 202417.4917.4916.2016.9215.2512,800
Nov 5, 202416.9416.9416.3516.9015.243,500
Nov 4, 202416.5416.6916.3816.5214.9036,400
Nov 1, 202416.5316.5316.4716.5314.904,300
Oct 31, 202417.0617.0616.6916.6915.053,200
Oct 30, 202416.9517.1516.9517.1215.434,700
Oct 29, 202416.5116.8316.4316.8315.175,200
Oct 28, 202417.0817.0816.8416.8915.223,800
Oct 25, 202417.3417.3717.0017.0015.336,200
Oct 24, 202416.9817.2316.9817.2315.532,500
Oct 23, 202417.1017.1216.7817.0915.4125,200
Oct 22, 202417.2917.2917.0917.1015.4219,300
Oct 21, 202417.9317.9317.2717.2915.598,200
Oct 18, 202417.9518.0017.7417.7716.033,100
Oct 17, 202417.7117.7717.7017.7416.008,200
Oct 16, 202417.8017.8917.7917.8416.0910,700
Oct 15, 202417.5017.5917.3817.5015.784,500
Oct 14, 202417.0017.3517.0017.3515.654,100
Oct 11, 2024 0.46 Dividend
Oct 11, 202417.1917.1917.0017.0715.396,800
Oct 10, 202417.3817.6617.3817.5815.4425,900
Oct 9, 202417.6917.8117.5617.5915.449,100
Oct 8, 202417.5017.6517.3717.6215.477,800
Oct 7, 202417.6517.9617.3417.9615.778,700
Oct 4, 202418.0018.0017.6517.7915.6210,300
Oct 3, 202418.1818.3917.4017.9915.798,900
Oct 2, 202417.8017.8617.7517.8215.642,300
Oct 1, 202418.1518.1517.8217.9415.7624,500
Sep 30, 202418.4018.5618.1018.5316.2746,200
Sep 27, 202418.4818.5418.3318.4516.2013,400
Sep 26, 202418.3318.3718.1018.3416.102,300
Sep 25, 202418.3418.3918.1718.1715.9611,000
Sep 24, 202418.6318.7218.5318.6916.4111,600
Sep 23, 202418.9018.9018.4418.4616.214,500
Sep 20, 202419.0719.1318.8118.8116.5114,800
Sep 19, 202418.9919.2118.9219.0116.6938,900
Sep 18, 202418.7219.0018.5318.8116.5221,200
Sep 17, 202418.6818.7518.6318.6816.401,600
Sep 16, 202418.2318.7418.2318.7416.456,600
Sep 13, 2024 0.144 Dividend
Sep 13, 202418.2518.3518.2518.3516.11900
Sep 12, 202417.8018.1017.8018.1015.77600
Sep 11, 202417.7017.8717.7017.8015.512,800
Sep 10, 202417.5918.1517.5317.9415.624,600
Sep 9, 202418.0018.0017.7617.8315.5312,600
Sep 6, 202418.0018.0017.8017.8315.5313,100
Sep 5, 202418.0118.0117.8217.9415.633,700
Sep 4, 202418.0018.0017.7117.7615.475,700
Sep 3, 202418.2618.2618.0218.0615.736,000
Aug 30, 202418.2018.3918.2018.3515.982,700
Aug 29, 202418.3118.4018.2318.2315.885,400
Aug 28, 202418.1518.1518.0218.1015.772,500
Aug 27, 202418.1518.1518.0318.0615.731,700
Aug 26, 202418.0218.2718.0218.1815.845,100
Aug 23, 202417.9318.0217.8518.0215.703,000
Aug 22, 202417.5017.6017.5017.6015.33900
Aug 21, 202417.5917.6217.4717.6115.341,900
Aug 20, 202417.5917.5917.5217.5215.261,400
Aug 19, 202417.4617.7317.4617.5015.242,300
Aug 16, 202417.4817.5317.4417.5315.271,300
Aug 15, 202417.4017.4417.4017.4115.161,900
Aug 14, 202417.0917.2017.0917.2014.981,700
Aug 13, 202417.0517.1216.7517.1014.8934,500
Aug 12, 2024 0.107 Dividend
Aug 12, 202417.3017.3216.7516.7514.5943,400
Aug 9, 202417.3217.3617.2817.3315.008,500
Aug 8, 202417.1217.4017.1217.3315.005,200
Aug 7, 202417.2017.4017.0417.1214.822,400
Aug 6, 202416.7217.0216.7216.9214.654,800
Aug 5, 202416.3416.9815.8216.3014.1139,500
Aug 2, 202417.3217.3916.9517.3114.997,800
Aug 1, 202417.5817.6217.4117.5615.2015,600
Jul 31, 202418.1918.3717.9817.9815.5612,800
Jul 30, 202418.0118.2518.0118.2115.771,100
Jul 29, 202418.1218.2018.0018.0015.585,400
Jul 26, 202417.9218.0317.9218.0315.611,200
Jul 25, 202417.6317.9817.6317.7215.334,800
Jul 24, 202418.3018.3017.6317.6315.265,200
Jul 23, 202418.6318.7018.6018.6016.109,500
Jul 22, 202418.3818.4818.2518.4015.932,200
Jul 19, 202418.3418.4418.2318.2815.823,100
Jul 18, 202418.8218.8218.3818.3815.911,900
Jul 17, 202418.9318.9318.7418.7416.223,200
Jul 16, 202418.0118.6818.0118.6216.1241,200
Jul 15, 2024 0.559 Dividend
Jul 15, 202417.6718.2517.6718.0615.6335,600
Jul 12, 202418.8519.0618.5618.5715.5946,200
Jul 11, 202417.8818.6417.8818.5815.6036,600
Jul 10, 202417.4717.6917.4617.6914.8620,500
Jul 9, 202417.1417.3217.1417.3214.541,800
Jul 8, 202417.1517.1717.0517.1714.422,700
Jul 5, 202417.0217.0716.9917.0414.306,500
Jul 3, 202417.0317.0517.0217.0214.291,600
Jul 2, 202416.9117.0116.9117.0114.281,500
Jul 1, 202416.6816.6816.5016.6513.9812,800
Jun 28, 202416.8816.9616.8716.9614.241,200
Jun 27, 202416.8816.8816.6616.7414.065,900
Jun 26, 202416.8516.9816.8516.9814.261,900
Jun 25, 202417.1817.1817.0117.0214.2911,600
Jun 24, 202417.1417.2917.1417.2414.473,700
Jun 21, 202416.9917.0716.9417.0714.337,700
Jun 20, 202417.0017.1217.0017.0714.335,400
Jun 18, 202417.1417.1617.0317.0414.3016,900
Jun 17, 202416.9817.1416.8917.1414.3916,900
Jun 14, 202416.8716.9616.8716.9614.241,000
Jun 13, 202416.8016.9616.7216.9614.248,300
Jun 12, 2024 0.05 Dividend
Jun 12, 202416.3217.0516.3216.8414.1419,600
Jun 11, 202416.6016.6016.3616.4013.728,500
Jun 10, 202416.5816.7316.5016.6313.924,800
Jun 7, 202416.7516.7516.6216.6713.952,500
Jun 6, 202416.9416.9416.9416.9414.18400
Jun 5, 202416.8817.2516.8817.2514.442,900
Jun 4, 202416.9817.0616.9817.0014.23700
Jun 3, 202417.1217.1716.9917.1714.374,100
May 31, 202416.6316.9816.6316.9814.213,700
May 30, 202416.3416.6116.3416.5613.8611,300
May 29, 202416.1416.2216.1116.2013.566,300
May 28, 202416.8616.8616.5316.5313.844,100
May 24, 202416.5816.7116.5716.7113.985,700
May 23, 202417.4217.4216.4616.4613.7813,100
May 22, 202417.3817.3817.2217.2214.41700
May 21, 202417.5117.5117.4517.4514.612,400
May 20, 202417.8517.8517.5417.5414.681,700
May 17, 202417.7617.8517.7517.8514.947,000
May 16, 202417.7017.7317.6517.7314.845,800
May 15, 202417.9017.9017.6817.8014.897,100
May 14, 202417.1317.7017.1317.7014.8217,500
May 13, 202417.4517.4517.1817.2414.4313,100
May 10, 2024 0.144 Dividend
May 10, 202417.3017.3017.1117.2514.443,500
May 9, 202417.1317.3917.1317.3914.439,000
May 8, 202416.8017.1216.8017.1114.2034,300
May 7, 202417.0017.0216.8816.8814.01900
May 6, 202417.0717.0816.9317.0214.134,000
May 3, 202416.7817.0316.7416.7913.934,300

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.