ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN MVRL
7.93 USD +0.05 (+0.58%)
As ofNov 13, 2026, 3:59 PM EST
7.84 Day range 7.93
7.88 52-week range 16.66
- YTD
- -47.10%
- 1 year
- -44.62%
MVRL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.86 | 7.93 | 7.84 | 7.93 | +0.05 | +0.63% | 8,454 |
| Nov 12, 2026 | 8.12 | 8.12 | 7.88 | 7.88 | -0.54 | -6.41% | 4,600 |
| Nov 11, 2026 | 8.69 | 8.69 | 8.38 | 8.42 | -0.22 | -2.55% | 3,900 |
| Nov 10, 2026 | 9.12 | 9.45 | 8.64 | 8.64 | -0.32 | -3.57% | 1,300 |
| Nov 9, 2026 | 9.00 | 9.00 | 8.86 | 8.96 | +0.07 | +0.79% | 1,400 |
| Nov 6, 2026 | 9.00 | 9.11 | 8.76 | 8.89 | -0.15 | -1.66% | 6,100 |
| Nov 5, 2026 | 9.50 | 9.50 | 8.99 | 9.04 | -0.20 | -2.16% | 2,100 |
| Nov 4, 2026 | 9.41 | 9.41 | 8.61 | 9.24 | +0.54 | +6.21% | 5,600 |
| Nov 3, 2026 | 8.77 | 8.77 | 8.61 | 8.70 | -0.21 | -2.36% | 3,500 |
| Nov 2, 2026 | 8.85 | 8.99 | 8.84 | 8.91 | +0.14 | +1.60% | 4,000 |
| Oct 30, 2026 | 8.99 | 8.99 | 8.77 | 8.77 | -0.35 | -3.84% | 4,800 |
| Oct 29, 2026 | 9.12 | 9.12 | 9.04 | 9.12 | +0.01 | +0.11% | 1,700 |
| Oct 28, 2026 | 9.99 | 9.99 | 9.05 | 9.11 | -0.02 | -0.22% | 8,400 |
| Oct 27, 2026 | 9.03 | 9.13 | 9.03 | 9.13 | +0.11 | +1.22% | 1,700 |
| Oct 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | -0.06 | -0.66% | 200 |
| Oct 23, 2026 | 9.01 | 9.08 | 8.94 | 9.08 | +0.09 | +1.00% | 800 |
| Oct 22, 2026 | 8.97 | 9.23 | 8.97 | 8.99 | +0.26 | +2.98% | 3,400 |
| Oct 21, 2026 | 8.80 | 8.87 | 8.73 | 8.73 | -0.09 | -1.02% | 2,700 |
| Oct 20, 2026 | 8.86 | 8.86 | 8.79 | 8.82 | +0.36 | +4.26% | 1,300 |
| Oct 19, 2026 | 8.63 | 8.63 | 8.35 | 8.46 | -0.52 | -5.79% | 12,300 |
| Oct 16, 2026 | 9.17 | 9.17 | 8.71 | 8.98 | +0.05 | +0.56% | 2,300 |
| Oct 15, 2026 | 8.85 | 9.10 | 8.85 | 8.93 | +0.27 | +3.12% | 6,700 |
| Oct 14, 2026 | 8.73 | 8.82 | 8.45 | 8.66 | -0.27 | -3.02% | 3,600 |
| Oct 13, 2026 | 8.95 | 8.98 | 8.61 | 8.93 | -0.41 | -4.39% | 5,300 |
| Oct 12, 2026 | 9.39 | 9.45 | 9.31 | 9.34 | -0.09 | -0.95% | 4,100 |
| Oct 9, 2026 | 9.40 | 9.43 | 9.30 | 9.43 | -0.08 | -0.84% | 8,900 |
| Oct 8, 2026 | 9.49 | 9.51 | 9.28 | 9.51 | +0.22 | +2.37% | 2,400 |
| Oct 7, 2026 | 9.48 | 9.48 | 9.27 | 9.29 | -0.29 | -3.03% | 6,800 |
| Oct 6, 2026 | 10.11 | 10.11 | 9.56 | 9.58 | +0.04 | +0.42% | 4,400 |
| Oct 5, 2026 | 9.55 | 9.63 | 9.54 | 9.54 | -0.12 | -1.24% | 1,000 |
| Oct 2, 2026 | 10.06 | 10.06 | 9.66 | 9.66 | -0.21 | -2.13% | 4,300 |
| Oct 1, 2026 | 10.04 | 10.04 | 9.72 | 9.87 | -0.22 | -2.18% | 4,300 |
| Sep 30, 2026 | 10.55 | 10.55 | 10.09 | 10.09 | -0.36 | -3.44% | 2,300 |
| Sep 29, 2026 | 10.52 | 10.52 | 10.31 | 10.45 | +0.07 | +0.67% | 1,200 |
| Sep 28, 2026 | 10.50 | 10.50 | 10.36 | 10.38 | -0.28 | -2.63% | 1,600 |
| Sep 25, 2026 | 10.49 | 10.66 | 10.48 | 10.66 | 0.00 | 0.00% | 4,600 |
| Sep 24, 2026 | 11.00 | 11.00 | 10.66 | 10.66 | -0.35 | -3.18% | 8,700 |
| Sep 23, 2026 | 11.45 | 11.45 | 11.00 | 11.01 | -0.56 | -4.84% | 7,200 |
| Sep 22, 2026 | 11.40 | 11.58 | 11.40 | 11.57 | +0.21 | +1.85% | 2,300 |
| Sep 21, 2026 | 11.24 | 11.38 | 11.24 | 11.36 | +0.03 | +0.26% | 2,000 |
| Sep 18, 2026 | 11.36 | 11.40 | 11.33 | 11.33 | -0.19 | -1.65% | 4,000 |
| Sep 17, 2026 | 11.55 | 11.57 | 11.50 | 11.52 | +0.10 | +0.88% | 1,500 |
| Sep 16, 2026 | 11.61 | 11.61 | 11.39 | 11.42 | -0.13 | -1.13% | 1,600 |
| Sep 15, 2026 | 11.79 | 11.83 | 11.55 | 11.55 | -0.27 | -2.28% | 7,000 |
| Sep 14, 2026 | 12.00 | 12.05 | 11.72 | 11.82 | -0.29 | -2.39% | 4,500 |
| Sep 11, 2026 | 12.21 | 12.21 | 11.78 | 12.11 | -0.05 | -0.41% | 7,600 |
| Sep 10, 2026 | 12.55 | 12.55 | 12.16 | 12.16 | -0.47 | -3.72% | 3,400 |
| Sep 9, 2026 | 12.70 | 12.70 | 12.63 | 12.63 | -0.21 | -1.64% | 1,300 |
| Sep 8, 2026 | 12.91 | 12.91 | 12.84 | 12.84 | -0.14 | -1.08% | 1,200 |
| Sep 4, 2026 | 13.01 | 13.01 | 12.98 | 12.98 | +0.10 | +0.78% | 1,100 |
| Sep 3, 2026 | 12.75 | 12.90 | 12.75 | 12.88 | +0.11 | +0.86% | 700 |
| Sep 2, 2026 | 12.78 | 12.78 | 12.50 | 12.77 | +0.09 | +0.71% | 5,600 |
| Sep 1, 2026 | 12.80 | 12.80 | 12.67 | 12.68 | -0.21 | -1.63% | 4,100 |
| Aug 31, 2026 | 12.81 | 12.89 | 12.81 | 12.89 | -0.07 | -0.54% | 1,800 |
| Aug 28, 2026 | 12.99 | 13.02 | 12.74 | 12.96 | -0.05 | -0.38% | 4,600 |
| Aug 27, 2026 | 13.01 | 13.04 | 13.01 | 13.01 | +0.10 | +0.77% | 5,300 |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | -0.20 | -1.53% | 100 |
| Aug 25, 2026 | 13.08 | 13.11 | 12.99 | 13.11 | -0.09 | -0.68% | 1,400 |
| Aug 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | +0.02 | +0.15% | 400 |
| Aug 21, 2026 | 13.23 | 13.28 | 13.18 | 13.18 | -0.03 | -0.23% | 8,200 |
| Aug 20, 2026 | 13.18 | 13.21 | 13.11 | 13.21 | -0.21 | -1.56% | 900 |
| Aug 19, 2026 | 13.34 | 13.42 | 13.34 | 13.42 | +0.26 | +1.98% | 600 |
| Aug 18, 2026 | 13.15 | 13.16 | 13.15 | 13.16 | -0.04 | -0.30% | 200 |
| Aug 17, 2026 | 13.17 | 13.23 | 13.17 | 13.20 | -0.07 | -0.53% | 2,400 |
| Aug 14, 2026 | 13.30 | 13.30 | 13.27 | 13.27 | -0.03 | -0.23% | 400 |
65 days, newest first. Daily bars as drawn on the MVRL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.