Dark

MCVT
Miller Convertible Total Return ETF
stock NYSE ETF

Market Open

Sep 14, 2026 9:34:50 AM EDT

27.58USD0.000%(+27.58)87,577

27.50Bid 27.64Ask 0.14Spread

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	27.5400	27.6900	27.5400	27.5800	-0.217%	87,577	0.000%
2026-09-10	27.6400	27.6400	27.6400	27.6400	-0.325%	5,863	-0.217%
2026-09-09	27.8300	27.8300	27.7300	27.7300	-1.141%	38,276	-0.541%
2026-09-03	28.0600	28.1000	27.9900	28.0500	+0.538%	4,109	-1.676%
2026-09-01	27.9900	27.9900	27.9000	27.9000	-0.535%	17,693	-1.147%
2026-08-31	28.0400	28.0500	28.0400	28.0500	-1.544%	19,354	-1.676%
2026-08-27	28.4900	28.4900	28.4900	28.4900	+0.070%	18,402	-3.194%
2026-08-21	28.4500	28.4700	28.4500	28.4700	-0.559%	1,283	-3.126%
2026-08-19	28.6300	28.6300	28.6300	28.6300	-0.035%	23,680	-3.667%
2026-08-18	28.6300	28.6400	28.6300	28.6400	+0.987%	24,289	-3.701%
2026-08-06	28.3600	28.3600	28.3600	28.3600	-0.631%	10,666	-2.750%
2026-08-05	28.5900	28.5900	28.5400	28.5400	+1.458%	7,926	-3.364%
2026-07-27	28.1300	28.1300	28.1300	28.1300	+0.644%	2,310	-1.955%
2026-07-24	27.9500	27.9500	27.9500	27.9500	-0.781%	4,965	-1.324%
2026-07-20	28.1700	28.1700	28.1700	28.1700	-0.283%	38,597	-2.094%
2026-07-13	28.2600	28.2600	28.2500	28.2500	-1.051%	26,016	-2.372%
2026-07-09	28.5200	28.5500	28.5200	28.5500	+2.330%	6,216	-3.398%
2026-07-08	27.9000	27.9000	27.9000	27.9000	-1.134%	3,569	-1.147%
2026-07-07	28.2800	28.2800	28.2200	28.2200	+0.570%	11,243	-2.268%
2026-06-25	28.0600	28.0600	28.0600	28.0600	+0.863%	3,414	-1.711%
2026-06-17	27.8200	27.8200	27.8200	27.8200	+1.164%	16,648	-0.863%
2026-06-12	27.5000	27.5000	27.5000	27.5000	+0.585%	115	+0.291%
2026-06-03	27.3300	27.3600	27.2500	27.3400	-0.255%	460	+0.878%
2026-05-28	27.4100	27.4100	27.4100	27.4100	+0.772%	19,952	+0.620%
2026-05-26	27.1300	27.2000	27.0800	27.2000	+1.873%	16,428	+1.397%
2026-05-14	26.7000	26.7000	26.7000	26.7000	+1.367%	5,908	+3.296%
2026-05-12	26.3400	26.3400	26.3400	26.3400	-1.643%	1,820	+4.708%
2026-05-08	26.7800	26.7800	26.7800	26.7800	+0.980%	10,891	+2.987%
2026-05-05	26.5100	26.5200	26.5100	26.5200	+1.726%	1,729	+3.997%
2026-04-28	26.3500	26.3500	26.0700	26.0700	-1.808%	2,711	+5.792%
2026-04-27	26.5700	26.5700	26.4500	26.5500	+0.606%	312	+3.879%
2026-04-23	26.3700	26.3900	26.3700	26.3900	-0.302%	19,993	+4.509%
2026-04-22	26.4100	26.4700	26.3600	26.4700	-0.339%	5,367	+4.193%
2026-04-20	26.5600	26.5600	26.5600	26.5600	+1.723%	11,166	+3.840%
2026-04-15	26.1100	26.1100	26.1100	26.1100	+1.873%	3,800	+5.630%
2026-04-10	25.6900	25.7400	25.6300	25.6300	+2.030%	3,706	+7.608%
2026-04-02	25.1300	25.1400	25.1100	25.1200	-0.040%	12,116	+9.793%
2026-04-01	25.0500	25.1300	25.0500	25.1300	+1.947%	26,672	+9.749%
2026-03-31	24.6500	24.6500	24.6500	24.6500	+1.066%	82,761	+11.886%
2026-03-30	24.3900	24.3900	24.3900	24.3900	-2.596%	12,326	+13.079%
2026-03-26	25.0400	25.0400	25.0400	25.0400	+0.200%	759	+10.144%
2026-03-25	25.0000	25.0000	24.9900	24.9900	+309.002%	103,658	+10.364%
2025-08-25	6.2300	6.4471	5.9000	6.1100	-4.977%	610,066	+351.391%
2025-08-22	5.7100	6.5497	5.7100	6.4300	+10.481%	539,990	+328.927%
2025-08-21	5.8700	6.0000	5.6100	5.8200	-3.000%	317,464	+373.883%
2025-08-20	5.7300	6.3000	5.6000	6.0000	+5.448%	707,077	+359.667%
2025-08-19	6.8600	6.8700	5.5900	5.6900	-17.176%	724,359	+384.710%
2025-08-18	7.3000	7.8500	6.6700	6.8700	-5.890%	738,475	+301.456%
2025-08-15	7.0600	7.4100	6.8000	7.3000	+1.813%	426,730	+277.808%
2025-08-14	6.5600	7.7100	6.5000	7.1700	-3.758%	788,749	+284.658%
2025-08-13	7.2000	8.6600	6.7500	7.4500	+6.887%	2,415,656	+270.201%
2025-08-12	5.7600	7.0000	5.6900	6.9700	+22.496%	1,288,313	+295.696%
2025-08-11	5.8800	6.2200	5.5600	5.6900	-5.008%	625,680	+384.710%
2025-08-08	6.0900	6.2900	5.7600	5.9900	-2.917%	471,042	+360.434%
2025-08-07	5.2600	6.2800	5.2600	6.1700	+16.415%	750,177	+347.002%
2025-08-06	5.2000	5.5899	4.9100	5.3000	+0.379%	270,430	+420.377%
2025-08-05	5.0100	5.3000	4.7200	5.2800	+1.538%	370,860	+422.348%
2025-08-04	4.7600	5.3000	4.3000	5.2000	+5.906%	821,844	+430.385%
2025-08-01	6.1600	6.1999	4.6500	4.9100	-11.372%	2,567,995	+461.711%
2025-07-31	6.0500	6.6900	5.5100	5.5400	-8.430%	1,148,686	+397.834%
2025-07-30	6.5400	7.1100	5.7500	6.0500	-9.023%	2,139,996	+355.868%
2025-07-29	5.7300	7.2500	5.2400	6.6500	+11.953%	5,393,965	+314.737%
2025-07-28	7.7400	8.0100	5.5300	5.9400	+0.678%	27,670,191	+364.310%
2025-07-25	2.8200	6.6400	2.4400	5.9000	+218.919%	116,360,640	+367.458%
2025-07-24	1.8600	1.8600	1.7800	1.8500	+2.210%	808,153	+1,390.811%
2025-07-23	1.8400	1.8400	1.7500	1.8100	+3.429%	11,598	+1,423.757%
2025-07-22	1.8300	1.8300	1.7200	1.7500	-0.568%	24,501	+1,476.000%
2025-07-21	1.7600	1.8500	1.7200	1.7600	+1.149%	85,146	+1,467.045%
2025-07-18	1.7500	1.8399	1.7300	1.7400	-1.136%	25,517	+1,485.057%
2025-07-17	1.8500	1.8560	1.7500	1.7600	-1.124%	41,682	+1,467.045%
2025-07-16	1.8600	1.8700	1.7700	1.7800	-4.996%	45,806	+1,449.438%
2025-07-15	1.9000	1.9000	1.8600	1.8736	+0.193%	7,489	+1,372.032%
2025-07-14	1.8700	1.9000	1.8700	1.8700	-2.604%	12,504	+1,374.866%
2025-07-11	1.9500	1.9500	1.8820	1.9200	+2.128%	15,441	+1,336.458%
2025-07-10	1.9400	1.9600	1.8700	1.8800	-2.083%	14,117	+1,367.021%
2025-07-09	1.8700	1.9500	1.8700	1.9200	+4.348%	75,308	+1,336.458%
2025-07-08	1.8900	1.8900	1.8000	1.8400	-2.646%	44,243	+1,398.913%
2025-07-07	1.8100	1.8900	1.8000	1.8900	+3.846%	23,396	+1,359.259%
2025-07-03	1.8600	1.8600	1.8200	1.8200	-0.546%	5,296	+1,415.385%
2025-07-02	1.8000	1.8500	1.8000	1.8300	+1.105%	11,498	+1,407.104%
2025-07-01	1.8000	1.8400	1.7900	1.8100	-1.093%	10,181	+1,423.757%
2025-06-30	1.8700	1.8700	1.7800	1.8300	0.000%	18,638	+1,407.104%
2025-06-27	1.8600	1.9200	1.7900	1.8300	-1.613%	31,406	+1,407.104%
2025-06-26	1.8600	1.8600	1.7700	1.8600	+2.198%	35,116	+1,382.796%
2025-06-25	1.8959	1.9000	1.8200	1.8200	-4.211%	9,247	+1,415.385%
2025-06-24	1.8850	1.9100	1.8500	1.9000	+2.703%	15,478	+1,351.579%
2025-06-23	1.9000	1.9000	1.8419	1.8500	-2.632%	7,735	+1,390.811%
2025-06-20	1.8800	1.9049	1.8500	1.9000	+1.064%	27,385	+1,351.579%
2025-06-18	1.8500	1.8800	1.8400	1.8800	-0.529%	3,460	+1,367.021%
2025-06-17	1.8200	1.9000	1.8200	1.8900	+3.279%	12,620	+1,359.259%
2025-06-16	1.9300	1.9300	1.8200	1.8300	-2.139%	8,661	+1,407.104%
2025-06-13	1.8500	1.9100	1.8234	1.8700	-2.022%	11,143	+1,374.866%
2025-06-12	1.8900	1.9300	1.8100	1.9086	0.000%	5,244	+1,345.038%
2025-06-11	1.9100	1.9500	1.8500	1.9086	-1.710%	11,217	+1,345.038%
2025-06-10	1.9000	1.9495	1.9000	1.9418	+0.873%	18,241	+1,320.332%
2025-06-09	1.9100	1.9500	1.9000	1.9250	+1.316%	14,145	+1,332.727%
2025-06-06	1.8400	1.9006	1.8100	1.9000	+2.167%	54,947	+1,351.579%
2025-06-05	1.8000	1.8597	1.7900	1.8597	+3.894%	14,756	+1,383.035%
2025-06-04	1.7800	1.8100	1.7800	1.7900	-2.849%	5,209	+1,440.782%
2025-06-03	1.8599	1.8599	1.7700	1.8425	+2.361%	6,045	+1,396.879%
2025-06-02	1.7900	1.8300	1.7800	1.8000	0.000%	11,307	+1,432.222%
2025-05-30	1.8501	1.8553	1.7700	1.8000	-3.625%	48,217	+1,432.222%
2025-05-29	1.9000	1.9000	1.8400	1.8677	+1.505%	13,086	+1,376.683%
2025-05-28	1.9000	1.9000	1.7700	1.8400	+0.546%	30,938	+1,398.913%
2025-05-27	1.9000	1.9000	1.8200	1.8300	-1.613%	11,662	+1,407.104%
2025-05-23	1.9005	1.9100	1.8200	1.8600	-2.105%	20,171	+1,382.796%
2025-05-22	1.8900	1.9100	1.8400	1.9000	-1.042%	50,183	+1,351.579%
2025-05-21	1.8800	1.9299	1.8300	1.9200	+2.674%	56,887	+1,336.458%
2025-05-20	1.8300	1.8838	1.7900	1.8700	+3.315%	38,273	+1,374.866%
2025-05-19	1.8400	1.8500	1.7700	1.8100	0.000%	31,909	+1,423.757%
2025-05-16	1.7400	1.8800	1.7300	1.8100	+4.023%	96,416	+1,423.757%
2025-05-15	1.7000	1.7400	1.6300	1.7400	+5.455%	19,358	+1,485.057%
2025-05-14	1.7100	1.7100	1.6300	1.6500	+2.484%	20,020	+1,571.515%
2025-05-13	1.5500	1.6500	1.5500	1.6100	+3.007%	28,385	+1,613.043%
2025-05-12	1.5600	1.6100	1.5500	1.5630	-0.762%	12,707	+1,664.555%
2025-05-09	1.5700	1.6100	1.5600	1.5750	+0.318%	8,843	+1,651.111%
2025-05-08	1.5750	1.5999	1.5636	1.5700	+1.212%	4,341	+1,656.688%
2025-05-07	1.5501	1.5550	1.5500	1.5512	-1.817%	4,568	+1,677.978%
2025-05-06	1.5600	1.5799	1.5400	1.5799	-0.234%	1,775	+1,645.680%
2025-05-05	1.5995	1.6000	1.5300	1.5836	-0.069%	16,998	+1,641.601%
2025-05-02	1.5700	1.5900	1.5500	1.5847	+1.910%	6,092	+1,640.393%
2025-05-01	1.5850	1.5850	1.5300	1.5550	-0.321%	8,470	+1,673.633%
2025-04-30	1.5800	1.6041	1.5600	1.5600	-1.509%	5,554	+1,667.949%
2025-04-29	1.5000	1.5839	1.5000	1.5839	+6.302%	6,743	+1,641.272%
2025-04-28	1.4750	1.5300	1.4750	1.4900	+1.361%	28,217	+1,751.007%
2025-04-25	1.4900	1.5400	1.4400	1.4700	+5.000%	28,613	+1,776.190%
2025-04-24	1.4400	1.4500	1.3800	1.4000	-3.448%	16,784	+1,870.000%
2025-04-23	1.4800	1.4800	1.4100	1.4500	-2.027%	7,784	+1,802.069%
2025-04-22	1.4388	1.5099	1.3600	1.4800	+4.225%	23,434	+1,763.514%
2025-04-21	1.4463	1.4500	1.4100	1.4200	-0.699%	2,647	+1,842.254%
2025-04-17	1.4670	1.4784	1.4100	1.4300	-1.379%	17,705	+1,828.671%
2025-04-16	1.4500	1.4947	1.4100	1.4500	-0.685%	16,491	+1,802.069%
2025-04-15	1.4800	1.5100	1.4600	1.4600	0.000%	14,543	+1,789.041%
2025-04-14	1.4450	1.5000	1.4450	1.4600	+2.817%	10,716	+1,789.041%
2025-04-11	1.3500	1.4466	1.3100	1.4200	+5.185%	26,014	+1,842.254%
2025-04-10	1.4033	1.4400	1.3500	1.3500	-3.571%	19,219	+1,942.963%
2025-04-09	1.3200	1.4200	1.3000	1.4000	+6.061%	36,408	+1,870.000%
2025-04-08	1.3000	1.3500	1.2999	1.3200	+1.538%	43,065	+1,989.394%
2025-04-07	1.2500	1.3155	1.2000	1.3000	+0.775%	31,906	+2,021.538%
2025-04-04	1.5300	1.5501	1.1300	1.2900	-17.308%	164,759	+2,037.984%
2025-04-03	1.6100	1.7100	1.5476	1.5600	-4.878%	12,806	+1,667.949%
2025-04-02	1.6000	1.7000	1.6000	1.6400	+2.244%	18,339	+1,581.707%
2025-04-01	1.6490	1.6708	1.6000	1.6040	-0.681%	29,692	+1,619.451%
2025-03-31	1.6100	1.6500	1.6000	1.6150	-2.711%	14,308	+1,607.740%
2025-03-28	1.8000	1.8000	1.6000	1.6600	-6.742%	69,740	+1,561.446%
2025-03-27	1.8000	1.8300	1.7701	1.7800	0.000%	18,241	+1,449.438%
2025-03-26	1.8100	1.8500	1.7800	1.7800	-1.657%	24,655	+1,449.438%
2025-03-25	1.8100	1.8500	1.8100	1.8100	-0.549%	15,688	+1,423.757%
2025-03-24	1.8009	1.8700	1.8009	1.8200	+1.111%	27,709	+1,415.385%
2025-03-21	1.8800	1.8850	1.7700	1.8000	-1.099%	46,325	+1,432.222%
2025-03-20	1.8750	1.9200	1.8200	1.8200	-2.674%	23,528	+1,415.385%
2025-03-19	1.8000	1.9800	1.7813	1.8700	+3.315%	104,871	+1,374.866%
2025-03-18	1.8600	1.9100	1.8100	1.8100	-2.162%	29,304	+1,423.757%
2025-03-17	1.9000	1.9000	1.8500	1.8500	-3.344%	39,244	+1,390.811%
2025-03-14	1.9200	1.9886	1.9100	1.9140	-0.313%	209,264	+1,340.961%
2025-03-13	1.9010	1.9689	1.8500	1.9200	-0.518%	176,366	+1,336.458%
2025-03-12	1.8200	1.9300	1.7900	1.9300	+6.630%	214,211	+1,329.016%
2025-03-11	1.7720	1.8500	1.7720	1.8100	0.000%	75,525	+1,423.757%
2025-03-10	1.9500	1.9900	1.6801	1.8100	-3.928%	136,680	+1,423.757%
2025-03-07	1.9500	1.9500	1.8600	1.8840	-3.632%	83,699	+1,363.907%
2025-03-06	1.9500	1.9848	1.9060	1.9550	+0.773%	13,614	+1,310.742%
2025-03-05	1.9500	1.9500	1.8901	1.9400	-0.513%	54,162	+1,321.649%
2025-03-04	1.9000	1.9550	1.8701	1.9500	+2.632%	80,780	+1,314.359%
2025-03-03	1.9600	1.9800	1.9000	1.9000	-3.553%	97,437	+1,351.579%
2025-02-28	1.9500	1.9900	1.9001	1.9700	-1.005%	53,494	+1,300.000%
2025-02-27	1.9700	2.0100	1.9500	1.9900	0.000%	78,662	+1,285.930%
2025-02-26	1.9900	2.0100	1.9208	1.9900	+2.051%	72,179	+1,285.930%
2025-02-25	1.9200	2.0000	1.9200	1.9500	0.000%	50,961	+1,314.359%
2025-02-24	1.9600	2.0400	1.9100	1.9500	-4.412%	151,773	+1,314.359%
2025-02-21	2.0800	2.2300	1.9600	2.0400	-11.304%	414,562	+1,251.961%
2025-02-20	2.5000	2.8200	2.2600	2.3000	+5.534%	5,418,496	+1,099.130%
2025-02-19	1.9500	2.1800	1.8053	2.1794	+11.764%	1,089,450	+1,165.486%
2025-02-18	1.9900	1.9900	1.8568	1.9500	0.000%	39,534	+1,314.359%
2025-02-14	1.8000	1.9500	1.7801	1.9500	+8.333%	94,197	+1,314.359%
2025-02-13	1.9300	2.1000	1.6500	1.8000	-5.759%	283,158	+1,432.222%
2025-02-12	1.9669	2.0124	1.8600	1.9100	-2.051%	151,124	+1,343.979%
2025-02-11	2.2000	2.2999	1.9000	1.9500	-12.946%	320,211	+1,314.359%
2025-02-10	2.5100	2.6000	2.2000	2.2400	-12.157%	137,107	+1,131.250%
2025-02-07	2.7200	2.7600	2.5200	2.5500	-4.851%	107,227	+981.569%
2025-02-06	2.8700	2.8700	2.5500	2.6800	-3.836%	165,621	+929.104%
2025-02-05	2.9500	2.9900	2.6501	2.7869	-5.529%	77,256	+889.630%
2025-02-04	2.9550	3.0900	2.8000	2.9500	-1.993%	76,444	+834.915%
2025-02-03	3.0500	3.1000	2.8400	3.0100	-1.634%	119,357	+816.279%
2025-01-31	3.0500	3.1816	3.0300	3.0600	+0.658%	62,402	+801.307%
2025-01-30	3.1000	3.1499	3.0113	3.0400	-1.138%	67,236	+807.237%
2025-01-29	3.1000	3.2000	2.9900	3.0750	-1.757%	244,430	+796.911%
2025-01-28	2.7700	3.1400	2.7100	3.1300	+18.113%	251,124	+781.150%
2025-01-27	2.7800	2.8700	2.6000	2.6500	-4.676%	44,109	+940.755%
2025-01-24	2.6500	2.9493	2.3800	2.7800	+4.606%	180,114	+892.086%
2025-01-23	2.8400	2.8593	2.4500	2.6576	-5.759%	134,885	+937.778%
2025-01-22	2.9800	2.9999	2.7000	2.8200	-6.312%	191,993	+878.014%
2025-01-21	2.7900	3.0594	2.6900	3.0100	+7.500%	282,856	+816.279%
2025-01-17	2.5700	2.8100	2.3500	2.8000	+12.000%	237,590	+885.000%
2025-01-16	2.6500	2.7799	2.2900	2.5000	-7.063%	151,877	+1,003.200%
2025-01-15	2.7100	2.9285	2.5600	2.6900	+0.373%	207,493	+925.279%
2025-01-14	3.0500	3.1500	2.4500	2.6800	-16.250%	414,634	+929.104%
2025-01-13	3.2500	3.2900	2.8520	3.2000	-0.929%	479,334	+761.875%
2025-01-10	2.7500	3.4896	2.5302	3.2300	+14.134%	956,834	+753.870%
2025-01-08	3.0900	3.2919	1.9000	2.8300	-9.003%	1,797,717	+874.558%
2025-01-07	2.8000	3.1500	2.5500	3.1100	+37.611%	1,885,060	+786.817%
2025-01-06	2.0000	2.3500	1.9659	2.2600	+13.568%	264,687	+1,120.354%
2025-01-03	2.0000	2.0000	1.9900	1.9900	+1.531%	888	+1,285.930%
2025-01-02	1.9320	1.9998	1.9320	1.9600	+0.400%	3,530	+1,307.143%
2024-12-31	1.9999	1.9999	1.9464	1.9522	+0.113%	902	+1,312.765%
2024-12-30	1.9400	1.9599	1.9400	1.9500	-0.510%	2,626	+1,314.359%
2024-12-27	2.0000	2.0000	1.9500	1.9600	-0.508%	1,372	+1,307.143%
2024-12-26	1.9100	1.9999	1.9000	1.9700	+3.141%	3,460	+1,300.000%
2024-12-24	1.9900	2.0600	1.9100	1.9100	-3.535%	10,991	+1,343.979%
2024-12-23	1.9900	1.9900	1.9600	1.9800	-0.503%	687	+1,292.929%
2024-12-20	1.9300	1.9900	1.9100	1.9900	+1.015%	6,689	+1,285.930%
2024-12-19	1.9200	2.0498	1.9200	1.9700	+2.073%	3,872	+1,300.000%
2024-12-18	1.9300	1.9300	1.9300	1.9300	-1.031%	1,841	+1,329.016%
2024-12-17	2.0000	2.0000	1.9500	1.9501	-0.505%	4,211	+1,314.286%
2024-12-16	1.9900	1.9900	1.9100	1.9600	+1.749%	8,482	+1,307.143%
2024-12-13	1.9500	1.9500	1.9263	1.9263	-0.005%	328	+1,331.760%
2024-12-12	1.9259	1.9900	1.9259	1.9264	+0.859%	1,303	+1,331.686%
2024-12-11	1.9500	1.9692	1.9100	1.9100	-3.095%	5,844	+1,343.979%
2024-12-10	1.9700	1.9899	1.9500	1.9710	+3.194%	7,474	+1,299.290%
2024-12-09	1.8800	1.9500	1.8800	1.9100	0.000%	3,795	+1,343.979%
2024-12-06	2.0100	2.0100	1.9100	1.9100	-6.373%	6,408	+1,343.979%
2024-12-05	1.9800	2.0400	1.9501	2.0400	+2.000%	2,894	+1,251.961%
2024-12-04	2.0100	2.0224	2.0000	2.0000	-0.200%	6,063	+1,279.000%
2024-12-03	2.0900	2.0900	2.0000	2.0040	+0.200%	881	+1,276.248%
2024-12-02	2.0100	2.0427	1.9101	2.0000	+1.010%	8,731	+1,279.000%
2024-11-29	2.0400	2.0500	1.9700	1.9800	-1.247%	4,078	+1,292.929%
2024-11-27	2.0500	2.0600	2.0000	2.0050	+2.453%	2,012	+1,275.561%
2024-11-26	1.8676	2.2000	1.8628	1.9570	+7.527%	29,434	+1,309.300%
2024-11-25	1.7850	1.8500	1.7553	1.8200	-4.211%	6,420	+1,415.385%
2024-11-22	1.7900	1.9000	1.7463	1.9000	+2.703%	1,967	+1,351.579%
2024-11-21	1.7800	1.8500	1.7700	1.8500	+3.352%	8,808	+1,390.811%
2024-11-20	1.8000	1.8000	1.7600	1.7900	-1.648%	10,686	+1,440.782%
2024-11-19	1.8800	1.9000	1.8001	1.8200	-5.208%	3,790	+1,415.385%
2024-11-18	1.8700	1.9200	1.8700	1.9200	-1.538%	4,882	+1,336.458%
2024-11-15	1.8775	1.9500	1.8700	1.9500	-0.510%	5,628	+1,314.359%
2024-11-14	1.9600	1.9600	1.9600	1.9600	+1.031%	280	+1,307.143%
2024-11-13	1.9501	1.9600	1.8800	1.9400	-2.513%	12,271	+1,321.649%
2024-11-12	2.0000	2.0490	1.9250	1.9900	-0.500%	25,973	+1,285.930%
2024-11-11	2.0700	2.0700	2.0000	2.0000	+2.564%	15,523	+1,279.000%
2024-11-08	2.0900	2.0910	1.9500	1.9500	-5.660%	10,696	+1,314.359%
2024-11-07	2.1350	2.2000	2.0600	2.0670	-5.183%	6,481	+1,234.301%
2024-11-06	2.0800	2.1801	2.0700	2.1800	+5.314%	7,697	+1,165.138%
2024-11-05	2.1900	2.1901	2.0600	2.0700	-5.479%	8,845	+1,232.367%
2024-11-04	2.0600	2.1900	2.0600	2.1900	+3.302%	5,465	+1,159.361%
2024-11-01	2.0600	2.1200	2.0600	2.1200	+2.913%	22	+1,200.943%
2024-10-31	2.0700	2.1250	2.0600	2.0600	0.000%	1,155	+1,238.835%
2024-10-30	2.0900	2.0900	2.0600	2.0600	-0.483%	3,928	+1,238.835%
2024-10-29	2.0800	2.0901	1.9700	2.0700	-1.896%	10,082	+1,232.367%
2024-10-28	2.0900	2.1101	2.0500	2.1100	-1.402%	2,303	+1,207.109%
2024-10-25	2.0800	2.1400	2.0800	2.1400	+2.885%	693	+1,188.785%
2024-10-24	2.1400	2.1450	2.0800	2.0800	-1.422%	13,702	+1,225.962%
2024-10-23	2.1498	2.2000	2.0800	2.1100	-3.653%	13,604	+1,207.109%
2024-10-22	2.0700	2.1900	2.0517	2.1900	+5.517%	7,276	+1,159.361%
2024-10-21	2.0800	2.1000	2.0500	2.0755	+0.752%	7,030	+1,228.836%
2024-10-18	2.1000	2.2386	1.9999	2.0600	-6.150%	16,342	+1,238.835%
2024-10-17	2.0600	2.2100	2.0300	2.1950	+4.028%	22,215	+1,156.492%
2024-10-16	1.9500	2.1100	1.9500	2.1100	+5.237%	66,541	+1,207.109%
2024-10-15	1.9600	2.0223	1.9500	2.0050	+2.296%	5,669	+1,275.561%
2024-10-14	1.9500	2.0201	1.9500	1.9600	+0.513%	7,568	+1,307.143%
2024-10-11	1.9600	1.9950	1.9500	1.9500	-1.266%	6,215	+1,314.359%
2024-10-10	1.9800	2.0300	1.8800	1.9750	-1.741%	19,547	+1,296.456%
2024-10-09	1.9100	2.0636	1.8600	2.0100	+3.608%	30,263	+1,272.139%
2024-10-08	2.0900	2.0900	1.9000	1.9400	-1.020%	9,702	+1,321.649%
2024-10-07	2.2000	2.2000	1.8990	1.9600	-7.981%	47,237	+1,307.143%
2024-10-04	2.1300	2.1980	2.1300	2.1300	-1.389%	20,388	+1,194.836%
2024-10-03	2.2400	2.2400	2.1600	2.1600	-4.425%	10,639	+1,176.852%
2024-10-02	2.2600	2.2600	2.1700	2.2600	+1.573%	16,201	+1,120.354%
2024-10-01	2.3500	2.3500	2.2000	2.2250	-1.111%	28,114	+1,139.551%
2024-09-30	2.3100	2.4664	2.2000	2.2500	-2.597%	58,512	+1,125.778%
2024-09-27	2.2500	2.4390	2.2500	2.3100	+2.667%	49,997	+1,093.939%
2024-09-26	2.3800	2.4400	2.2256	2.2500	-7.783%	55,847	+1,125.778%
2024-09-25	2.4100	2.4887	2.3100	2.4399	+3.826%	40,743	+1,030.374%
2024-09-24	2.5300	2.5483	2.1500	2.3500	-9.266%	146,130	+1,073.617%
2024-09-23	2.8500	2.8800	2.4300	2.5900	-10.690%	137,403	+964.865%
2024-09-20	3.3600	3.4199	2.6195	2.9000	-16.667%	189,051	+851.034%
2024-09-19	3.4500	3.5700	3.2100	3.4800	+3.264%	113,431	+692.529%
2024-09-18	3.5500	3.6200	3.0000	3.3700	-5.337%	201,858	+718.398%
2024-09-17	3.6300	3.7000	3.3000	3.5600	+3.488%	515,582	+674.719%
2024-09-16	3.8200	3.8800	3.1200	3.4400	+7.500%	747,481	+701.744%
2024-09-13	2.9200	3.3700	2.8514	3.2000	+9.966%	264,480	+761.875%
2024-09-12	2.9000	3.0161	2.8300	2.9100	+9.811%	47,344	+847.766%
2024-09-11	2.8100	2.8900	2.6500	2.6500	-3.636%	10,427	+940.755%
2024-09-10	2.8500	2.9300	2.7500	2.7500	-2.827%	1,930	+902.909%
2024-09-09	2.8100	2.8300	2.7800	2.8300	+4.428%	9,145	+874.558%
2024-09-06	2.8000	2.8000	2.6600	2.7100	+2.652%	1,510	+917.712%
2024-09-05	2.6400	2.6400	2.6400	2.6400	0.000%	468	+944.697%
2024-09-04	2.7500	2.8500	2.6200	2.6400	-3.650%	10,988	+944.697%
2024-09-03	2.8000	2.9000	2.6800	2.7400	-5.842%	6,197	+906.569%
2024-08-30	2.8200	2.9100	2.6100	2.9100	+3.559%	19,118	+847.766%
2024-08-29	2.9000	3.5000	2.6750	2.8100	+1.444%	46,934	+881.495%
2024-08-28	2.7100	2.7700	2.7100	2.7700	-1.294%	8,504	+895.668%
2024-08-27	2.8063	2.8063	2.8063	2.8063	+9.621%	475	+882.789%
2024-08-26	2.7400	2.8900	2.5210	2.5600	+0.392%	2,972	+977.344%
2024-08-23	2.5500	2.5500	2.5500	2.5500	+0.791%	377	+981.569%
2024-08-22	2.8295	2.8501	2.5200	2.5300	+0.393%	5,682	+990.119%
2024-08-21	2.8450	2.8600	2.5200	2.5201	-9.352%	23,263	+994.401%
2024-08-20	2.7575	2.8129	2.5200	2.7801	+10.321%	4,761	+892.051%
2024-08-19	2.5200	2.5200	2.5200	2.5200	+0.398%	185	+994.444%
2024-08-16	2.5100	2.5100	2.5100	2.5100	+0.803%	1	+998.805%
2024-08-13	2.4900	2.4900	2.4900	2.4900	0.000%	251	+1,007.631%
2024-08-12	2.6950	2.8500	2.4900	2.4900	-3.113%	2,987	+1,007.631%
2024-08-08	2.6950	2.6950	2.5700	2.5700	+1.581%	222	+973.152%
2024-08-05	2.5300	2.5300	2.5300	2.5300	+1.606%	124	+990.119%
2024-08-02	2.5400	2.5400	2.4900	2.4900	-2.734%	4,003	+1,007.631%
2024-07-31	2.6500	2.6900	2.5590	2.5600	0.000%	2,786	+977.344%
2024-07-30	2.7300	2.7300	2.5600	2.5600	-4.478%	1,731	+977.344%
2024-07-29	2.5200	2.6800	2.5100	2.6800	-0.741%	754	+929.104%
2024-07-26	2.8000	2.8000	2.5000	2.7000	-0.735%	4,291	+921.481%
2024-07-25	2.7000	2.7200	2.7000	2.7200	+0.741%	603	+913.971%
2024-07-22	2.7000	2.7000	2.7000	2.7000	-4.594%	1,097	+921.481%
2024-07-18	2.7000	2.8300	2.7000	2.8300	-2.410%	1,181	+874.558%
2024-07-16	2.8999	2.8999	2.8999	2.8999	+1.751%	153	+851.067%
2024-07-15	2.7800	2.8500	2.7800	2.8500	-1.893%	1,256	+867.719%
2024-07-11	2.7600	2.9050	2.7600	2.9050	+6.801%	783	+849.398%
2024-07-10	2.7200	2.7200	2.7200	2.7200	-5.226%	269	+913.971%
2024-07-08	2.8700	2.8700	2.8700	2.8700	-1.712%	211	+860.976%
2024-07-02	3.0300	3.0500	2.7850	2.9200	+0.690%	7,954	+844.521%
2024-07-01	2.9001	2.9001	2.9000	2.9000	-2.685%	1,026	+851.034%
2024-06-27	3.0000	3.0000	2.9800	2.9800	+3.114%	746	+825.503%
2024-06-26	2.8701	2.8900	2.8700	2.8900	+7.037%	2,993	+854.325%
2024-06-24	2.7000	2.7000	2.7000	2.7000	-8.784%	858	+921.481%
2024-06-21	2.9627	2.9627	2.9600	2.9600	+13.846%	558	+831.757%
2024-06-17	2.6500	2.6500	2.6000	2.6000	-1.887%	1,242	+960.769%
2024-06-14	2.6500	2.6500	2.6500	2.6500	0.000%	245	+940.755%
2024-06-13	2.6500	2.6500	2.6500	2.6500	-11.960%	262	+940.755%
2024-06-12	2.8000	3.0900	2.6000	3.0100	+17.578%	9,859	+816.279%
2024-06-11	2.5600	2.5600	2.5600	2.5600	-7.565%	159	+977.344%
2024-06-10	2.7695	2.7695	2.7695	2.7695	-0.378%	303	+895.848%
2024-06-07	2.7800	2.7800	2.7800	2.7800	0.000%	645	+892.086%
2024-06-06	2.7803	2.7803	2.7800	2.7800	0.000%	1,335	+892.086%
2024-06-05	2.7998	2.8000	2.7800	2.7800	+2.967%	5,050	+892.086%
2024-06-04	2.7000	2.7990	2.6500	2.6999	+6.295%	4,843	+921.519%
2024-05-31	2.5600	2.5600	2.5400	2.5400	-2.308%	628	+985.827%
2024-05-30	2.5500	2.7900	2.5500	2.6000	+1.961%	2,515	+960.769%
2024-05-29	2.5700	2.8000	2.5500	2.5500	0.000%	763	+981.569%
2024-05-28	2.8000	2.8000	2.5500	2.5500	+0.791%	973	+981.569%
2024-05-24	2.5300	2.5300	2.5300	2.5300	-0.784%	162	+990.119%
2024-05-22	2.5484	2.7811	2.5484	2.5500	+0.791%	510	+981.569%
2024-05-21	2.8000	2.8000	2.5300	2.5300	-2.823%	428	+990.119%
2024-05-20	2.6035	2.6035	2.6035	2.6035	+4.140%	1,069	+959.343%
2024-05-17	2.5600	2.8000	2.5000	2.5000	0.000%	4,912	+1,003.200%
2024-05-16	2.5500	2.5500	2.5000	2.5000	-6.542%	627	+1,003.200%
2024-05-15	2.6750	2.6750	2.6750	2.6750	-4.146%	879	+931.028%
2024-05-14	2.7230	2.7907	2.7230	2.7907	-1.760%	3,633	+888.283%
2024-05-10	2.5700	2.8407	2.5700	2.8407	+5.211%	2,408	+870.887%
2024-05-09	2.6979	2.7000	2.6979	2.7000	-3.568%	1,537	+921.481%
2024-05-08	2.6200	2.9400	2.5005	2.7999	+0.716%	5,303	+885.035%
2024-05-07	2.9000	3.2400	2.7650	2.7800	+2.963%	16,065	+892.086%
2024-05-06	2.6000	2.7000	2.6000	2.7000	+8.000%	15,671	+921.481%
2024-04-30	2.5000	2.5000	2.5000	2.5000	-5.660%	423	+1,003.200%
2024-04-29	2.6000	2.6500	2.6000	2.6500	-1.852%	1,275	+940.755%
2024-04-26	2.7000	2.7000	2.7000	2.7000	+8.000%	193	+921.481%
2024-04-23	2.5000	2.5000	2.5000	2.5000	-4.747%	194	+1,003.200%
2024-04-18	2.6249	2.6249	2.6246	2.6246	-0.958%	583	+950.827%
2024-04-15	2.7400	2.7400	2.6500	2.6500	+3.922%	613	+940.755%
2024-04-12	2.5500	2.5500	2.5500	2.5500	0.000%	492	+981.569%
2024-04-11	2.5510	2.5700	2.5500	2.5500	-9.735%	6,662	+981.569%
2024-04-05	2.8250	2.8250	2.8250	2.8250	+2.370%	303	+876.283%
2024-04-04	2.6000	2.7596	2.6000	2.7596	-5.168%	1,394	+899.420%
2024-04-03	2.9100	2.9100	2.9100	2.9100	+11.923%	158	+847.766%
2024-04-01	2.6000	2.6000	2.5750	2.6000	-1.887%	2,764	+960.769%
2024-03-28	2.6500	2.6500	2.6500	2.6500	+1.533%	555	+940.755%
2024-03-22	2.6100	2.6100	2.6100	2.6100	+0.772%	356	+956.705%
2024-03-21	2.5900	2.5900	2.5900	2.5900	+1.569%	168	+964.865%
2024-03-20	2.5700	2.9500	2.5043	2.5500	+2.000%	6,705	+981.569%
2024-03-19	2.5500	2.5500	2.5000	2.5000	0.000%	8,150	+1,003.200%
2024-03-18	2.6000	2.6000	2.5000	2.5000	-3.475%	3,179	+1,003.200%
2024-03-15	2.6000	2.6500	2.5600	2.5900	0.000%	3,044	+964.865%
2024-03-14	2.6500	2.7000	2.5900	2.5900	+2.778%	1,321	+964.865%
2024-03-13	2.7000	2.9200	2.5000	2.5200	+0.800%	7,744	+994.444%
2024-03-12	2.5000	2.5000	2.5000	2.5000	-3.846%	1,536	+1,003.200%

.dark-mode .H0R8M5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0R8M5{ color: #333333; background-color: white; border: 2px solid #333333; }MCVTMiller Convertible Total Return ETFstock NYSE ETF

MCVT
Miller Convertible Total Return ETF
stock NYSE ETF