Free Trial

Miller Value Partners Leverage ETF (MVPL) Chart & Stock Price History

→ POTUS in ‘25 Not Biden/Trump, But (From The Freeport Society) (Ad)
Free MVPL Stock Alerts
$26.98
-0.01 (-0.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHoldings

Miller Value Partners Leverage ETF Stock Price Performance

5 Day
Performance
+1.90%
1 Month
Performance
+13.33%
Receive MVPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Miller Value Partners Leverage ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Missed NVDA? Buy this AI stock NOW
After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.
You can watch it here.

MVPL Stock Chart for Sunday, May, 19, 2024

MVPL Chart by TradingView

Miller Value Partners Leverage ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.00$26.98
-0.07%		$26.98$26.98102 shs$6.21 million
05/16/2024$27.08$27.00
-0.30%		$27.00$27.0079 shs$6.21 million
05/15/2024$26.48$27.08
+2.27%		$27.08$27.08157 shs$6.23 million
05/14/2024$26.18$26.48
+1.15%		$26.48$26.19270 shs$6.09 million
05/13/2024$26.23$26.18
-0.19%		$26.18$26.1899 shs$6.02 million
05/10/2024$26.10$26.23
+0.50%		$26.23$26.2383 shs$5.51 million
05/09/2024$25.88$26.10
+0.85%		$26.10$26.10166 shs$5.48 million
05/08/2024$25.88$25.88$25.88$25.75470 shs$5.44 million
05/07/2024$25.77$25.88
+0.43%		$25.88$25.8897 shs$5.44 million
05/06/2024$25.28$25.77
+1.94%		$25.77$25.77126 shs$5.41 million
05/03/2024$24.62$25.28
+2.68%		$25.28$25.28179 shs$5.31 million
05/02/2024$24.28$24.62
+1.40%		$24.62$24.62259 shs$5.17 million
05/01/2024$24.47$24.28
-0.78%		$24.28$24.28124 shs$5.10 million
04/30/2024$25.18$24.47
-2.82%		$24.47$24.4795 shs$5.14 million
04/29/2024$25.06$25.18
+0.49%		$25.22$25.105,089 shs$5.29 million
04/26/2024$24.55$25.06
+2.08%		$25.19$25.065,038 shs$5.26 million
04/25/2024$24.82$24.55
-1.09%		$24.57$24.55388 shs$5.16 million
04/24/2024$24.76$24.82
+0.24%		$24.84$24.82101 shs$5.21 million
04/23/2024$24.20$24.76
+2.31%		$24.76$24.74770 shs$0.00
04/22/2024$23.81$24.20
+1.63%		$24.36$23.874,291 shs$0.00
04/19/2024$24.23$23.81
-1.73%		$23.81$23.721,629 shs$0.00
04/18/2024$24.42$24.23
-0.78%		$24.23$24.2319 shs$0.00
04/17/2024$24.70$24.42
-1.13%		$24.42$24.4211 shs$0.00
04/16/2024$24.80$24.70
-0.40%		$24.79$24.59601 shs$0.00
04/15/2024$25.36$24.80
-2.23%		$25.59$24.79627 shs$0.00
04/12/2024$26.17$25.36
-3.10%		$25.36$25.3665 shs$0.00
04/11/2024$25.81$26.17
+1.39%		$26.23$26.171,000 shs$0.00
04/10/2024$26.22$25.81
-1.56%		$25.81$25.72101 shs$0.00
04/09/2024$26.19$26.22
+0.11%		$26.22$25.99302 shs$0.00
04/08/2024$26.25$26.19
-0.22%		$26.31$26.19284 shs$0.00
04/05/2024$25.70$26.25
+2.14%		$26.25$26.15250 shs$0.00
04/04/2024$26.31$25.70
-2.32%		$26.77$25.70789 shs$0.00
04/03/2024$26.27$26.31
+0.15%		$26.31$26.19163 shs$0.00
04/02/2024$26.66$26.27
-1.46%		$26.31$26.132,133 shs$0.00
04/01/2024$26.79$26.66
-0.49%		$26.66$26.513,606 shs$0.00
03/29/2024$26.79$26.79$26.85$26.74409 shs$0.00
03/28/2024$26.69$26.79
+0.37%		$26.85$26.74409 shs$0.00
03/27/2024$26.30$26.69
+1.48%		$26.69$26.472,414 shs$0.00
03/26/2024$26.47$26.30
-0.64%		$26.58$26.302,056 shs$0.00
03/25/2024$26.66$26.47
-0.71%		$26.58$26.475,364 shs$0.00
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024$26.70$26.66
-0.15%		$26.75$26.606,725 shs$0.00
03/21/2024$26.49$26.70
+0.79%		$26.89$26.707,253 shs$0.00
03/20/2024$26.08$26.49
+1.57%		$26.52$26.056,001 shs$0.00
03/19/2024$25.75$26.08
+1.28%		$26.08$25.675,326 shs$0.00
03/18/2024$25.43$25.75
+1.24%		$26.02$25.755,001 shs$0.00
03/15/2024$25.76$25.43
-1.28%		$25.43$25.431 shs$0.00
03/14/2024$25.94$25.76
-0.69%		$25.76$25.761 shs$0.00
03/13/2024$26.07$25.94
-0.50%		$25.98$25.93697 shs$0.00
03/12/2024$25.47$26.07
+2.36%		$26.07$25.965,020 shs$0.00
03/11/2024$25.60$25.47
-0.51%		$25.56$25.335,000 shs$0.00
03/08/2024$25.91$25.60
-1.20%		$25.85$25.4914,400 shs$0.00
03/07/2024$25.39$25.91
+2.05%		$25.99$25.7111,193 shs$0.00
03/06/2024$25.12$25.39
+1.07%		$25.62$25.3010,125 shs$0.00
03/05/2024$25.65$25.12
-2.07%		$25.12$25.121,000 shs$0.00
03/04/2024$25.74$25.65
-0.34%		$25.65$25.651,010 shs$0.00
03/01/2024$25.37$25.74
+1.46%		$25.77$25.497,063 shs$0.00
02/29/2024$25.12$25.37
+1.00%		$25.37$25.175,052 shs$0.00
02/28/2024N/A$25.12$25.22$25.04107,517 shs$0.00

Related Companies:
This page (NYSEARCA:MVPL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press