Free Trial

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

→ A new way to collect income from stocks (From DTI) (Ad)
Free MVPL Stock Alerts
$25.06
+0.51 (+2.08%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHoldings

Miller Value Partners Leverage ETF Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
-6.47%
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 DTI
If you have $2,500 bucks… check this out
This computer whiz has been averaging 234% per year with an undefeated strategy he calls… The “Income Glitch” And he’s been making out like a bandit with a 100% success rate on over 64 trade opportunities!
Click here to unlock the Income Glitch training workshop for free. 

MVPL Stock Chart for Sunday, April, 28, 2024

MVPL Chart by TradingView

Miller Value Partners Leverage ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
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 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
Urgent Nvidia Warning
Altimetry
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals