Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Miller Value Partners Leverage ETF (MVPL)
Miller Value Partners Leverage ETF (MVPL) Historical

MVPL Miller Value Partners Leverage ETF

29.20

-0.0282 (-0.10%)

Last Updated: 09:49:13

Delayed by 15 minutes

MVPL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	29.2282	-0.49	-1.64%	29.64	29.64	29.2282	400
Jul 17 2024	29.7165	-0.85	-2.77%	29.91	29.91	29.7165	105
Jul 16 2024	30.5629	0.42	1.40%	30.50	30.5629	30.50	200
Jul 15 2024	30.1398	0.14	0.45%	30.1398	30.1398	30.1398	0
Jul 12 2024	30.0037	0.27	0.90%	29.81	30.0037	29.81	465
Jul 11 2024	29.7363	-0.49	-1.63%	30.27	30.27	29.7363	243
Jul 10 2024	30.2276	0.60	2.02%	29.93	30.2276	29.93	309
Jul 09 2024	29.6278	0.05	0.16%	29.70	29.70	29.6278	716
Jul 08 2024	29.5819	0.03	0.10%	29.61	29.61	29.5819	160
Jul 05 2024	29.5528	0.33	1.13%	29.24	29.5528	29.24	94
Jul 03 2024	29.2219	0.30	1.05%	29.04	29.2219	29.04	4
Jul 02 2024	28.9196	0.31	1.07%	28.44	28.9196	28.44	228
Jul 01 2024	28.6138	-0.04	-0.13%	28.56	28.6138	28.56	9
Jun 28 2024	28.6508	0.00	0.00%	28.6508	28.6508	28.6508	0
Jun 27 2024	28.6508	-0.01	-0.03%	28.65	28.74	28.65	275
Jun 26 2024	28.66	0.11	0.39%	28.42	28.66	28.42	358
Jun 25 2024	28.5495	0.17	0.59%	28.51	28.56	28.4299	160
Jun 24 2024	28.3818	-0.16	-0.57%	28.54	28.54	28.34	89
Jun 21 2024	28.5435	-0.10	-0.34%	28.54	28.5435	28.54	186
Jun 20 2024	28.6414	-0.14	-0.48%	28.92	28.92	28.6414	250
Jun 18 2024	28.7786	0.13	0.44%	28.67	28.7786	28.67	466
Jun 17 2024	28.6524	0.48	1.72%	28.16	28.6902	28.16	1,372
Jun 14 2024	28.1682	-0.10	-0.34%	28.01	28.1682	28.01	256
Jun 13 2024	28.2636	0.10	0.34%	28.35	28.35	28.11	209
Jun 12 2024	28.1676	0.55	2.00%	28.14	28.3799	28.13	353
Jun 11 2024	27.6153	0.13	0.46%	27.39	27.6153	27.39	814
Jun 10 2024	27.49	0.11	0.39%	27.41	27.51	27.41	1,662
Jun 07 2024	27.3822	-0.03	-0.11%	27.3822	27.3822	27.3822	92
Jun 06 2024	27.4112	-0.02	-0.08%	27.52	27.52	27.4112	368
Jun 05 2024	27.4337	0.62	2.32%	26.95	27.4337	26.95	4,844
Jun 04 2024	26.8109	0.12	0.46%	26.76	26.8109	26.76	121
Jun 03 2024	26.6894	0.05	0.18%	26.71	26.71	26.36	954
May 31 2024	26.6423	0.37	1.40%	26.38	26.6423	25.9999	970
May 30 2024	26.2737	-0.30	-1.14%	26.43	26.43	26.2737	720
May 29 2024	26.5778	-0.37	-1.36%	26.7099	26.74	26.5778	415
May 28 2024	26.9447	-0.01	-0.02%	27.10	27.10	26.9447	57
May 24 2024	26.9507	0.35	1.33%	26.78	26.9507	26.78	103
May 23 2024	26.5975	-0.39	-1.45%	27.27	27.27	26.57	914
May 22 2024	26.9896	-0.21	-0.79%	27.16	27.16	26.9896	74
May 21 2024	27.2041	0.15	0.54%	27.12	27.2041	27.1199	3,436
May 20 2024	27.0575	0.07	0.27%	27.06	27.13	27.0575	1,484
May 17 2024	26.9844	-0.01	-0.05%	26.96	26.9844	26.96	102
May 16 2024	26.9984	-0.08	-0.31%	27.11	27.11	26.9984	79
May 15 2024	27.0828	0.61	2.29%	26.71	27.0828	26.71	157
May 14 2024	26.4762	0.30	1.14%	26.23	26.4762	26.19	270
May 13 2024	26.1774	-0.05	-0.20%	26.39	26.39	26.1774	99
May 10 2024	26.23	0.13	0.48%	26.30	26.30	26.23	83
May 09 2024	26.1044	0.22	0.87%	25.88	26.1044	25.88	166
May 08 2024	25.88	0.00	0.00%	25.67	25.88	25.67	470
May 07 2024	25.8796	0.11	0.42%	25.90	25.90	25.8796	97
May 06 2024	25.7717	0.49	1.95%	25.53	25.7717	25.53	126
May 03 2024	25.2787	0.65	2.66%	25.33	25.33	25.2787	179
May 02 2024	24.6238	0.35	1.43%	24.62	24.6238	24.62	259
May 01 2024	24.2759	-0.20	-0.81%	24.39	24.39	24.2759	124
Apr 30 2024	24.4741	-0.71	-2.81%	26.44	26.44	24.4741	95
Apr 29 2024	25.1806	0.12	0.50%	25.22	25.22	25.10	5,089
Apr 26 2024	25.0562	0.51	2.07%	25.03	25.19	25.03	5,038
Apr 25 2024	24.5481	-0.27	-1.10%	24.5698	24.57	24.5481	388
Apr 24 2024	24.8206	0.06	0.24%	24.84	24.84	24.8206	101
Apr 23 2024	24.7604	0.56	2.32%	24.7604	24.7604	24.7604	43
Apr 22 2024	24.1984	0.39	1.62%	23.87	24.36	23.87	4,291

Miller Value Partners Le...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions