Free Trial

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

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free MVPL Stock Alerts
$27.38
-0.03 (-0.11%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartHoldings

Miller Value Partners Leverage ETF Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
+4.38%
3 Month
Performance
+6.95%
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 StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

MVPL Stock Chart for Monday, June, 10, 2024

MVPL Chart by TradingView

Miller Value Partners Leverage ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$27.41$27.38
-0.11%		$27.38$27.3892 shs$6.30 million
06/06/2024$27.43$27.41
-0.07%		$27.41$27.41368 shs$6.30 million
06/05/2024$26.81$27.43
+2.31%		$27.43$27.094,844 shs$6.31 million
06/04/2024$26.69$26.81
+0.45%		$26.81$26.81121 shs$6.17 million
06/03/2024$26.64$26.69
+0.18%		$26.71$26.36954 shs$6.14 million
05/31/2024$26.27$26.64
+1.41%		$26.64$26.00970 shs$6.13 million
05/30/2024$26.58$26.27
-1.17%		$26.43$26.27720 shs$6.04 million
05/29/2024$26.94$26.58
-1.34%		$26.74$26.58415 shs$6.11 million
05/28/2024$26.95$26.94
-0.04%		$26.94$26.9457 shs$6.20 million
05/27/2024$26.95$26.95
0.00%		$26.95$26.95100 shs$6.20 million
05/24/2024$26.60$26.95
+1.32%		$26.95$26.95103 shs$6.20 million
05/23/2024$26.99$26.60
-1.44%		$26.73$26.57914 shs$6.12 million
05/22/2024$27.20$26.99
-0.77%		$26.99$26.9974 shs$6.21 million
05/21/2024$27.06$27.20
+0.52%		$27.20$27.123,436 shs$6.26 million
05/20/2024$26.98$27.06
+0.28%		$27.13$27.061,484 shs$6.22 million
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
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

Related Companies:
This page (NYSEARCA:MVPL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored