Dark

MVPL
Miller Value Partners Leverage ETF
stock NYSE ETF

At Close

Aug 24, 2026 12:17:50 PM EDT

44.04USD-0.207%(-0.09)106,042

43.82Bid 43.87Ask 0.05Spread

Pre-market

0.00USD-100.000%(-44.13)0

After-hours

Aug 24, 2026 4:10:30 PM EDT

43.87USD-0.387%(-0.17)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	44.0400	44.0400	44.0400	44.0400	-0.207%	106,042	0.000%
2026-08-21	44.2200	44.2200	44.1200	44.1314	+0.863%	1,124	-0.207%
2026-08-20	44.3900	44.3900	43.7536	43.7536	-1.613%	338	+0.655%
2026-08-19	44.4711	44.4711	44.4711	44.4711	+0.305%	37	-0.969%
2026-08-18	44.4750	44.5050	44.3357	44.3357	-1.394%	365	-0.667%
2026-08-17	45.4400	45.4400	44.9624	44.9624	-0.965%	6,302	-2.051%
2026-08-14	45.4004	45.4004	45.4004	45.4004	-0.409%	97	-2.996%
2026-08-13	45.6599	45.7500	45.5200	45.5867	+1.354%	1,367	-3.393%
2026-08-12	44.9777	44.9777	44.9777	44.9777	+0.519%	13	-2.085%
2026-08-11	44.7453	44.7453	44.7453	44.7453	-0.634%	14	-1.576%
2026-08-10	45.0306	45.0306	45.0306	45.0306	-0.187%	13	-2.200%
2026-08-07	45.1148	45.1148	45.1148	45.1148	+1.179%	29	-2.382%
2026-08-06	44.6600	44.7000	44.5892	44.5892	-0.731%	2,412	-1.232%
2026-08-05	45.0000	45.0000	44.9177	44.9177	-0.061%	3,138	-1.954%
2026-08-04	43.8350	44.9449	43.8350	44.9449	+3.613%	3,607	-2.013%
2026-08-03	43.0699	43.3800	43.0699	43.3776	+2.544%	1,167	+1.527%
2026-07-31	41.8900	42.3015	41.8900	42.3015	+1.753%	1,689	+4.110%
2026-07-30	41.0900	41.5728	41.0000	41.5728	+3.205%	1,819	+5.935%
2026-07-29	40.8100	40.8100	40.2817	40.2817	-3.080%	876	+9.330%
2026-07-28	41.3400	41.5618	41.3400	41.5618	+0.582%	1,145	+5.963%
2026-07-27	41.3214	41.3214	41.3214	41.3214	+0.103%	25	+6.579%
2026-07-24	41.2790	41.2790	41.2790	41.2790	+0.098%	69	+6.689%
2026-07-23	41.4400	41.4400	41.0400	41.2385	-2.679%	8,603	+6.793%
2026-07-22	42.5300	42.5300	42.3736	42.3736	-0.177%	341	+3.933%
2026-07-21	42.4488	42.4488	42.4488	42.4488	+1.737%	43	+3.749%
2026-07-20	42.4200	42.4200	41.7241	41.7241	-0.570%	824	+5.551%
2026-07-17	42.0099	42.0100	41.9633	41.9633	-1.741%	450	+4.949%
2026-07-16	42.7070	42.7070	42.7070	42.7070	-1.123%	13	+3.121%
2026-07-15	42.7900	43.1920	42.7400	43.1920	+0.614%	779	+1.963%
2026-07-14	42.9000	42.9283	42.9000	42.9283	+0.762%	305	+2.590%
2026-07-13	42.7800	42.7800	42.6037	42.6037	-1.547%	180	+3.371%
2026-07-10	43.2730	43.2730	43.2730	43.2730	+0.929%	23	+1.772%
2026-07-09	42.8748	42.8748	42.8748	42.8748	+1.462%	47	+2.718%
2026-07-08	42.0400	42.2571	42.0400	42.2571	-0.504%	519	+4.219%
2026-07-07	42.2300	42.4712	42.2300	42.4712	-0.936%	988	+3.694%
2026-07-06	42.8900	42.8900	42.8726	42.8726	+1.631%	356	+2.723%
2026-07-02	42.8000	42.8000	42.0650	42.1847	-0.274%	467	+4.398%
2026-07-01	42.3004	42.3004	42.3004	42.3004	-0.512%	12	+4.112%
2026-06-30	42.4450	42.5180	42.4450	42.5180	+1.835%	443	+3.580%
2026-06-29	41.5400	41.7520	41.5400	41.7520	+2.888%	278	+5.480%
2026-06-26	40.5800	40.5800	40.5800	40.5800	-0.624%	411	+8.526%
2026-06-25	41.4700	41.4700	40.6702	40.8349	-0.051%	258	+7.849%
2026-06-24	40.8559	40.8559	40.8559	40.8559	-0.610%	23	+7.793%
2026-06-23	41.1800	41.1800	41.1067	41.1067	-2.609%	342	+7.136%
2026-06-22	42.1600	42.2079	42.1300	42.2079	-0.922%	1,012	+4.341%
2026-06-18	42.6008	42.6008	42.6008	42.6008	+2.265%	16	+3.378%
2026-06-17	42.6400	42.6400	41.6571	41.6571	-2.576%	498	+5.720%
2026-06-16	42.8500	42.8500	42.7585	42.7585	-0.912%	604	+2.997%
2026-06-15	43.1700	43.1701	43.1522	43.1522	+3.286%	605	+2.057%
2026-06-12	41.7792	41.7792	41.7792	41.7792	+0.913%	48	+5.411%
2026-06-11	40.3900	41.4012	40.3599	41.4012	+3.162%	506	+6.374%
2026-06-10	40.5200	40.6300	40.1324	40.1324	-2.789%	495	+9.737%
2026-06-09	40.7900	41.2900	40.7900	41.2839	-0.678%	1,096	+6.676%
2026-06-08	41.5656	41.5656	41.5656	41.5656	+0.191%	70	+5.953%
2026-06-05	41.5100	41.5100	41.4500	41.4862	-5.033%	649	+6.156%
2026-06-04	43.6847	43.6847	43.6847	43.6847	+0.737%	76	+0.813%
2026-06-03	43.3651	43.3651	43.3651	43.3651	-1.339%	135	+1.556%
2026-06-02	43.9538	43.9538	43.9538	43.9538	+0.308%	275	+0.196%
2026-06-01	43.6150	43.8187	43.6150	43.8187	+0.425%	931	+0.505%
2026-05-29	43.6333	43.6333	43.6333	43.6333	+0.478%	120	+0.932%
2026-05-28	43.4256	43.4256	43.4256	43.4256	+1.139%	121	+1.415%
2026-05-27	43.0199	43.0199	42.9365	42.9365	-0.047%	277	+2.570%
2026-05-26	43.1798	43.1798	42.9565	42.9565	+1.215%	239	+2.522%
2026-05-22	42.4409	42.4409	42.4409	42.4409	+0.758%	11	+3.768%
2026-05-21	41.6090	42.1218	41.6090	42.1218	+0.439%	527	+4.554%
2026-05-20	41.9378	41.9378	41.9378	41.9378	+2.180%	48	+5.013%
2026-05-19	41.0431	41.0431	41.0431	41.0431	-1.375%	9	+7.302%
2026-05-18	41.6155	41.6155	41.6155	41.6155	-0.267%	40	+5.826%
2026-05-15	41.7270	41.7270	41.7270	41.7270	-2.417%	78	+5.543%
2026-05-14	42.7606	42.7606	42.7606	42.7606	+1.470%	52	+2.992%
2026-05-13	42.1500	42.1501	42.1413	42.1413	+1.101%	253	+4.506%
2026-05-12	41.0900	41.6822	41.0900	41.6822	-0.212%	610	+5.657%
2026-05-11	41.7708	41.7708	41.7708	41.7708	+0.375%	15	+5.433%
2026-05-08	41.2900	41.6300	41.2900	41.6146	+1.597%	1,776	+5.828%
2026-05-07	41.2800	41.4400	40.9604	40.9604	-0.812%	1,086	+7.518%
2026-05-06	41.0150	41.2959	41.0000	41.2959	+3.002%	469	+6.645%
2026-05-05	40.0924	40.0924	40.0924	40.0924	+1.620%	16	+9.846%
2026-05-04	39.4532	39.4532	39.4532	39.4532	-0.951%	19	+11.626%
2026-05-01	40.2100	40.2100	39.8320	39.8320	+0.547%	588	+10.564%
2026-04-30	38.8000	39.6152	38.8000	39.6152	+2.209%	421	+11.169%
2026-04-29	38.7590	38.7590	38.7590	38.7590	-0.202%	146	+13.625%
2026-04-28	38.8374	38.8374	38.8374	38.8374	-0.997%	19	+13.396%
2026-04-27	39.0800	39.2285	39.0400	39.2285	+0.245%	548	+12.265%
2026-04-24	38.7100	39.1325	38.7100	39.1325	+1.604%	741	+12.541%
2026-04-23	38.7800	38.9100	38.5149	38.5149	-0.816%	233	+14.345%
2026-04-22	38.7300	38.8317	38.7300	38.8317	+2.043%	160	+13.412%
2026-04-21	38.6300	38.7550	38.0542	38.0542	-1.229%	947	+15.730%
2026-04-20	38.4400	38.5279	38.4400	38.5279	-0.530%	503	+14.307%
2026-04-17	38.7700	38.9100	38.7332	38.7332	+2.336%	577	+13.701%
2026-04-16	37.6400	37.8492	37.6400	37.8492	+0.417%	235	+16.356%
2026-04-15	37.1450	37.6919	37.1100	37.6919	+1.753%	584	+16.842%
2026-04-14	36.9700	37.0425	36.9700	37.0425	+2.301%	342	+18.890%
2026-04-13	35.6100	36.2093	35.6100	36.2093	+2.037%	440	+21.626%
2026-04-10	35.5600	35.6699	35.4863	35.4863	-0.340%	6,388	+24.104%
2026-04-09	35.0500	35.6075	35.0500	35.6075	+1.211%	223	+23.682%
2026-04-08	35.1813	35.1813	35.1813	35.1813	+2.516%	8	+25.180%
2026-04-07	34.2200	34.3179	34.2000	34.3179	+0.038%	588	+28.330%
2026-04-06	34.3050	34.3050	34.3050	34.3050	+0.392%	12	+28.378%
2026-04-02	34.1710	34.1710	34.1710	34.1710	+0.089%	8	+28.881%
2026-04-01	34.2800	34.2800	34.1407	34.1407	+0.805%	313	+28.996%
2026-03-31	33.8680	33.8680	33.8680	33.8680	+2.788%	26	+30.034%
2026-03-30	32.9493	32.9493	32.9493	32.9493	-0.384%	17	+33.660%
2026-03-27	33.0763	33.0763	33.0763	33.0763	-1.640%	49	+33.147%
2026-03-26	33.9499	33.9499	33.6279	33.6279	-1.713%	158	+30.963%
2026-03-25	34.2141	34.2141	34.2141	34.2141	+0.482%	16	+28.719%
2026-03-24	34.1200	34.1200	34.0500	34.0500	-0.395%	315	+29.339%
2026-03-23	34.1851	34.1851	34.1851	34.1851	+1.185%	9	+28.828%
2026-03-20	33.7847	33.7847	33.7847	33.7847	-1.505%	153	+30.355%
2026-03-19	34.3009	34.3009	34.3009	34.3009	-0.283%	8	+28.393%
2026-03-18	34.3981	34.3981	34.3981	34.3981	-1.331%	63	+28.030%
2026-03-17	34.8622	34.8622	34.8622	34.8622	+0.251%	9	+26.326%
2026-03-16	34.7749	34.7749	34.7749	34.7749	+1.017%	75	+26.643%
2026-03-13	34.4249	34.4249	34.4249	34.4249	-0.611%	11	+27.931%
2026-03-12	34.6367	34.6367	34.6367	34.6367	-1.484%	15	+27.148%
2026-03-11	35.1583	35.1583	35.1583	35.1583	-0.045%	92	+25.262%
2026-03-10	35.3300	35.3300	35.1740	35.1740	-0.214%	162	+25.206%
2026-03-09	35.2496	35.2496	35.2496	35.2496	+0.787%	47	+24.938%
2026-03-06	35.1600	35.1700	34.9743	34.9743	-1.342%	2,811	+25.921%
2026-03-05	35.6700	35.6700	34.9500	35.4499	-1.181%	1,995	+24.232%
2026-03-04	35.8500	35.9100	35.8500	35.8737	+0.685%	5,494	+22.764%
2026-03-03	35.2200	35.6295	35.2200	35.6295	-2.041%	261	+23.605%
2026-03-02	36.1100	36.4380	36.1100	36.3720	+0.340%	1,073	+21.082%
2026-02-27	36.2486	36.2486	36.2486	36.2486	-0.974%	13	+21.494%
2026-02-26	36.6050	36.6050	36.6050	36.6050	-1.236%	8	+20.311%
2026-02-25	37.0630	37.0630	37.0630	37.0630	+1.638%	67	+18.825%
2026-02-24	36.4300	36.4657	36.4300	36.4657	+1.785%	584	+20.771%
2026-02-23	36.5600	36.5600	35.8262	35.8262	-2.224%	1,077	+22.927%
2026-02-20	36.2900	36.6410	36.2900	36.6410	+1.378%	433	+20.193%
2026-02-19	36.1431	36.1431	36.1431	36.1431	-0.791%	10	+21.849%
2026-02-18	36.4314	36.4314	36.4314	36.4314	+1.300%	131	+20.885%
2026-02-17	35.6500	35.9640	35.6500	35.9640	+0.261%	111	+22.456%
2026-02-13	35.9500	35.9500	35.8705	35.8705	-0.077%	425	+22.775%
2026-02-12	35.8981	35.8981	35.8981	35.8981	-3.193%	78	+22.681%
2026-02-11	37.0821	37.0821	37.0821	37.0821	+0.160%	21	+18.764%
2026-02-10	37.0228	37.0228	37.0228	37.0228	-0.812%	10	+18.954%
2026-02-09	37.3900	37.4000	37.3257	37.3257	+0.863%	1,173	+17.988%
2026-02-06	36.6100	37.0063	36.6099	37.0063	+4.099%	218	+19.007%
2026-02-05	35.5490	35.5490	35.5490	35.5490	-2.519%	58	+23.885%
2026-02-04	36.4678	36.4678	36.4678	36.4678	-1.011%	14	+20.764%
2026-02-03	36.8403	36.8403	36.8403	36.8403	-1.756%	48	+19.543%
2026-02-02	37.4988	37.4988	37.4988	37.4988	+1.123%	82	+17.444%
2026-01-30	37.0200	37.0823	37.0200	37.0823	-0.804%	412	+18.763%
2026-01-29	37.3829	37.3829	37.3829	37.3829	-0.480%	45	+17.808%
2026-01-28	37.5000	37.5632	37.4800	37.5632	+0.056%	813	+17.242%
2026-01-27	37.5423	37.5423	37.5423	37.5423	+0.802%	43	+17.308%
2026-01-26	37.2436	37.2436	37.2436	37.2436	+1.022%	113	+18.249%
2026-01-23	36.8670	36.8670	36.8670	36.8670	+0.067%	21	+19.456%
2026-01-22	37.0500	37.0500	36.8422	36.8422	+1.062%	245	+19.537%
2026-01-21	36.4551	36.4551	36.4551	36.4551	+2.318%	12	+20.806%
2026-01-20	35.6291	35.6291	35.6291	35.6291	-4.266%	13	+23.607%
2026-01-16	37.2800	37.2800	37.2167	37.2167	-0.013%	184	+18.334%
2026-01-15	37.2217	37.2217	37.2217	37.2217	+0.489%	12	+18.318%
2026-01-14	37.0405	37.0405	37.0405	37.0405	-1.029%	11	+18.897%
2026-01-13	37.4257	37.4257	37.4257	37.4257	-0.538%	8	+17.673%
2026-01-12	37.6282	37.6282	37.6282	37.6282	+0.266%	40	+17.040%
2026-01-09	37.5282	37.5282	37.5282	37.5282	+1.290%	91	+17.352%
2026-01-08	37.0501	37.0501	37.0501	37.0501	+0.021%	9	+18.866%
2026-01-07	37.2900	37.2900	37.0423	37.0423	-0.744%	457	+18.891%
2026-01-06	37.3200	37.3200	37.3200	37.3200	+1.342%	26	+18.006%
2026-01-05	36.8258	36.8258	36.8258	36.8258	+1.407%	80	+19.590%
2026-01-02	36.3149	36.3149	36.3149	36.3149	-0.035%	168	+21.273%
2025-12-31	36.6000	36.6480	36.3276	36.3276	-1.398%	2,435	+21.230%
2025-12-30	36.9300	36.9300	36.8426	36.8426	-0.145%	539	+19.536%
2025-12-29	36.8961	36.8961	36.8961	36.8961	-0.765%	12	+19.362%
2025-12-26	37.1806	37.1806	37.1806	37.1806	-0.081%	65	+18.449%
2025-12-24	37.2107	37.2107	37.2107	37.2107	+0.654%	20	+18.353%
2025-12-23	36.9688	36.9688	36.9688	36.9688	+0.900%	9	+19.127%
2025-12-22	36.6391	36.6391	36.6391	36.6391	+1.356%	31	+20.199%
2025-12-19	36.0500	36.1490	36.0500	36.1490	+1.516%	1,809	+21.829%
2025-12-18	35.9600	35.9600	35.4500	35.6090	+0.468%	587	+23.677%
2025-12-17	35.4431	35.4431	35.4431	35.4431	-2.441%	6	+24.255%
2025-12-16	36.0200	36.3299	36.0200	36.3299	-0.334%	268	+21.222%
2025-12-15	36.4450	36.4517	36.4450	36.4517	-0.182%	314	+20.817%
2025-12-12	36.5000	36.5182	36.5000	36.5182	-2.120%	171	+20.597%
2025-12-11	37.2940	37.3093	37.2940	37.3093	+0.262%	277	+18.040%
2025-12-10	37.2118	37.2118	37.2118	37.2118	+1.398%	7	+18.350%
2025-12-09	36.6989	36.6989	36.6989	36.6989	+0.011%	54	+20.004%
2025-12-08	36.9200	36.9200	36.6950	36.6950	-0.780%	258	+20.016%
2025-12-05	36.9600	37.2600	36.9600	36.9836	+0.360%	232	+19.080%
2025-12-04	36.8000	36.8510	36.8000	36.8510	-0.058%	178	+19.508%
2025-12-03	36.6100	36.9700	36.6100	36.8723	+0.686%	685	+19.439%
2025-12-02	36.7500	36.7500	36.6211	36.6211	+0.583%	191	+20.259%
2025-12-01	36.6480	36.6480	36.4090	36.4090	-1.049%	563	+20.959%
2025-11-28	36.7951	36.7951	36.7951	36.7951	+0.805%	8	+19.690%
2025-11-26	36.5011	36.5011	36.5011	36.5011	+1.420%	10	+20.654%
2025-11-25	35.9902	35.9902	35.9902	35.9902	+0.914%	9	+22.367%
2025-11-24	35.6642	35.6642	35.6642	35.6642	+1.633%	19	+23.485%
2025-11-21	34.8500	35.0912	34.8500	35.0912	+0.863%	126	+25.502%
2025-11-20	35.8845	35.8845	34.7911	34.7911	-1.506%	274	+26.584%
2025-11-19	35.2600	35.3232	35.2100	35.3232	+0.288%	1,263	+24.677%
2025-11-18	35.7600	35.7600	35.2218	35.2218	-1.050%	427	+25.036%
2025-11-17	36.1472	36.3500	35.5954	35.5954	-1.880%	1,211	+23.724%
2025-11-14	36.2775	36.2775	36.2775	36.2775	-0.048%	9	+21.398%
2025-11-13	36.4400	36.4400	36.2950	36.2950	-3.399%	318	+21.339%
2025-11-12	37.6207	37.6340	37.5720	37.5720	+0.075%	815	+17.215%
2025-11-11	37.1900	37.5439	37.1900	37.5439	+0.299%	212	+17.303%
2025-11-10	37.1960	37.4400	37.1960	37.4321	+3.314%	983	+17.653%
2025-11-07	36.2313	36.2313	36.2313	36.2313	+0.041%	31	+21.552%
2025-11-06	36.2165	36.2165	36.2165	36.2165	-2.326%	147	+21.602%
2025-11-05	37.0789	37.0789	37.0789	37.0789	+0.905%	6	+18.774%
2025-11-04	36.7465	36.7465	36.7465	36.7465	-2.368%	68	+19.848%
2025-11-03	37.5585	37.7301	37.5585	37.6377	+0.075%	455	+17.010%
2025-10-31	37.7300	37.7300	37.6095	37.6095	+0.675%	156	+17.098%
2025-10-30	37.3574	37.3574	37.3574	37.3574	-1.891%	3	+17.888%
2025-10-29	38.0776	38.0776	38.0776	38.0776	-0.219%	3	+15.659%
2025-10-28	38.2900	38.3500	38.1610	38.1610	+0.535%	2,541	+15.406%
2025-10-27	37.9578	37.9578	37.9578	37.9578	+2.371%	18	+16.024%
2025-10-24	36.9500	37.1800	36.9500	37.0788	+1.620%	2,268	+18.774%
2025-10-23	36.4878	36.4878	36.4878	36.4878	+1.161%	3	+20.698%
2025-10-22	35.8200	36.1100	35.8200	36.0692	-1.284%	2,461	+22.099%
2025-10-21	36.6400	36.6500	36.5384	36.5384	+0.033%	1,145	+20.531%
2025-10-20	36.5262	36.5262	36.5262	36.5262	+0.856%	100	+20.571%
2025-10-17	36.2162	36.2162	36.2162	36.2162	+1.236%	8	+21.603%
2025-10-16	35.7739	35.7739	35.7739	35.7739	-1.128%	4	+23.107%
2025-10-15	36.1822	36.1822	36.1822	36.1822	+0.630%	19	+21.717%
2025-10-14	36.2000	36.2000	35.9558	35.9558	-0.350%	5,004	+22.484%
2025-10-13	36.0820	36.0820	36.0820	36.0820	+3.035%	34	+22.055%
2025-10-10	35.0193	35.0193	35.0193	35.0193	-5.297%	6	+25.759%
2025-10-09	36.9779	36.9779	36.9779	36.9779	-0.703%	4	+19.098%
2025-10-08	37.0800	37.2397	37.0800	37.2397	+1.146%	166	+18.261%
2025-10-07	37.1300	37.1300	36.8178	36.8178	-0.911%	625	+19.616%
2025-10-06	37.1300	37.1564	37.1300	37.1564	+0.897%	152	+18.526%
2025-10-03	36.8259	36.8259	36.8259	36.8259	-0.024%	10	+19.590%
2025-10-02	36.7355	36.8349	36.7355	36.8349	+0.053%	292	+19.561%
2025-10-01	36.6700	36.8155	36.6699	36.8155	+0.699%	2,006	+19.624%
2025-09-30	36.5600	36.5600	36.5600	36.5600	+0.947%	3	+20.460%
2025-09-29	36.2000	36.2172	36.2000	36.2172	+0.440%	103	+21.600%
2025-09-26	35.8300	36.0585	35.8300	36.0585	+1.138%	146	+22.135%
2025-09-25	35.6529	35.6529	35.6529	35.6529	-0.990%	51	+23.524%
2025-09-24	36.2600	36.2600	36.0095	36.0095	-0.661%	203	+22.301%
2025-09-23	36.6500	36.6500	36.2300	36.2491	-1.204%	204	+21.493%
2025-09-22	36.6600	36.6907	36.6599	36.6907	+0.907%	303	+20.030%
2025-09-19	36.3609	36.3609	36.3609	36.3609	+0.960%	30	+21.119%
2025-09-18	36.0152	36.0152	36.0152	36.0152	+1.088%	39	+22.282%
2025-09-17	35.6500	35.6500	35.6200	35.6275	-0.396%	392	+23.612%
2025-09-16	35.8134	35.8134	35.7692	35.7692	-0.113%	464	+23.123%
2025-09-15	35.8095	35.8095	35.8095	35.8095	+0.820%	38	+22.984%
2025-09-12	35.5181	35.5181	35.5181	35.5181	-0.099%	133	+23.993%
2025-09-11	35.3800	35.5532	35.3800	35.5532	+1.637%	105	+23.871%
2025-09-10	34.8300	34.9806	34.8300	34.9806	+0.567%	116	+25.898%
2025-09-09	34.7833	34.7833	34.7833	34.7833	+0.589%	5	+26.612%
2025-09-08	34.5796	34.5796	34.5796	34.5796	+0.587%	3	+27.358%
2025-09-05	34.1800	34.3778	34.1400	34.3778	-0.734%	1,015	+28.106%
2025-09-04	34.6320	34.6320	34.6320	34.6320	+1.772%	21	+27.166%
2025-09-03	34.0291	34.0291	34.0291	34.0291	+0.895%	30	+29.419%
2025-09-02	33.7272	33.7272	33.7272	33.7272	-1.312%	137	+30.577%
2025-08-29	34.1756	34.1756	34.1756	34.1756	-1.535%	5	+28.864%
2025-08-28	34.7082	34.7082	34.7082	34.7082	+0.607%	22	+26.886%
2025-08-27	34.4987	34.4987	34.4987	34.4987	+0.585%	14	+27.657%
2025-08-26	34.2982	34.2982	34.2982	34.2982	+0.635%	9	+28.403%
2025-08-25	34.0818	34.0818	34.0818	34.0818	-0.574%	71	+29.219%
2025-08-22	34.2787	34.2787	34.2787	34.2787	+3.099%	22	+28.476%
2025-08-21	33.5300	33.5300	33.2483	33.2483	-0.863%	307	+32.458%
2025-08-20	33.5378	33.5378	33.5378	33.5378	-0.328%	163	+31.315%
2025-08-19	33.6481	33.6481	33.6481	33.6481	-1.371%	92	+30.884%
2025-08-18	34.1600	34.1600	34.1158	34.1158	+0.068%	108	+29.090%
2025-08-15	34.2600	34.2600	34.0926	34.0926	-0.698%	104	+29.178%
2025-08-14	34.3100	34.3322	34.3100	34.3322	+0.124%	103	+28.276%
2025-08-13	34.2900	34.2900	34.2896	34.2896	+0.696%	133	+28.435%
2025-08-12	33.7600	34.0527	33.7600	34.0527	+2.364%	103	+29.329%
2025-08-11	33.6000	33.6000	33.2662	33.2662	-0.808%	103	+32.387%
2025-08-08	33.4100	33.5900	33.4100	33.5373	+1.681%	650	+31.316%
2025-08-07	32.8900	32.9830	32.8900	32.9830	-0.350%	815	+33.523%
2025-08-06	33.0990	33.0990	33.0990	33.0990	+1.402%	109	+33.055%
2025-08-05	32.8300	32.8700	32.6413	32.6413	-0.912%	217	+34.921%
2025-08-04	32.9416	32.9416	32.9416	32.9416	+2.838%	4	+33.691%
2025-08-01	32.0325	32.0325	32.0325	32.0325	-3.074%	25	+37.485%
2025-07-31	33.7517	33.8600	33.0483	33.0483	-0.773%	5,320	+33.260%
2025-07-30	33.3057	33.3057	33.3057	33.3057	-0.332%	3	+32.230%
2025-07-29	33.4165	33.4165	33.4165	33.4165	-0.557%	54	+31.791%
2025-07-28	33.6800	33.6800	33.6037	33.6037	-0.083%	20,293	+31.057%
2025-07-25	33.6316	33.6316	33.6316	33.6316	+0.610%	75	+30.948%
2025-07-24	33.3100	33.4278	33.3100	33.4278	+0.378%	158	+31.747%
2025-07-23	33.0100	33.3020	32.8900	33.3020	+1.340%	679	+32.244%
2025-07-22	32.8618	32.8618	32.8618	32.8618	+0.242%	5	+34.016%
2025-07-21	32.9300	33.0400	32.7826	32.7826	+0.294%	153,833	+34.340%
2025-07-18	32.6700	32.6865	32.5710	32.6865	-0.181%	22,995	+34.735%
2025-07-17	32.6200	32.7458	32.6200	32.7458	+1.153%	544	+34.491%
2025-07-16	32.3376	32.3727	32.3376	32.3727	+0.480%	239	+36.041%
2025-07-15	32.2179	32.2179	32.2179	32.2179	-0.632%	3	+36.694%
2025-07-14	32.2900	32.4229	32.2900	32.4229	+0.265%	133	+35.830%
2025-07-11	32.3373	32.3373	32.3373	32.3373	-0.668%	8	+36.189%
2025-07-10	32.5200	32.5548	32.5200	32.5548	+0.510%	853	+35.280%
2025-07-09	32.2345	32.3895	32.2345	32.3895	+1.158%	244	+35.970%
2025-07-08	32.0188	32.0188	32.0188	32.0188	-0.073%	93	+37.544%
2025-07-07	32.1200	32.1200	32.0421	32.0421	-1.589%	23,167	+37.444%
2025-07-03	32.6000	32.6000	32.5595	32.5595	+1.844%	453	+35.260%
2025-07-02	31.6300	31.9900	31.5900	31.9700	+0.595%	17,680	+37.754%
2025-07-01	31.7559	31.8800	31.7559	31.7809	-0.349%	17,981	+38.574%
2025-06-30	31.5800	31.8922	31.5800	31.8922	+1.255%	327	+38.090%
2025-06-27	31.4969	31.4969	31.4969	31.4969	+0.887%	13	+39.823%
2025-06-26	31.0700	31.2199	31.0700	31.2199	+1.666%	20,003	+41.064%
2025-06-25	30.7000	30.7084	30.7000	30.7084	-0.230%	106	+43.414%
2025-06-24	30.4900	30.7793	30.4900	30.7793	+3.341%	550	+43.083%
2025-06-23	29.7841	29.7841	29.7841	29.7841	+0.995%	15	+47.864%
2025-06-20	29.4907	29.4907	29.4907	29.4907	-0.498%	3	+49.335%
2025-06-18	29.8000	29.8000	29.6383	29.6383	-0.089%	20,078	+48.592%
2025-06-17	29.8500	29.9700	29.6500	29.6646	-1.559%	20,918	+48.460%
2025-06-16	30.1345	30.1345	30.1345	30.1345	+2.051%	5	+46.145%
2025-06-13	29.6700	29.6700	29.5290	29.5290	-2.361%	761	+49.142%
2025-06-12	30.2700	30.2700	30.2000	30.2429	+0.612%	13,807	+45.621%
2025-06-11	30.0588	30.0588	30.0588	30.0588	-0.546%	3	+46.513%
2025-06-10	30.2237	30.2237	30.2237	30.2237	+0.907%	3	+45.713%
2025-06-09	29.9400	29.9521	29.9400	29.9521	+0.194%	20,003	+47.035%
2025-06-06	29.8942	29.8942	29.8942	29.8942	+2.214%	3	+47.320%
2025-06-05	29.4800	29.4800	29.2468	29.2468	-1.193%	50,004	+50.581%
2025-06-04	29.5998	29.5998	29.5998	29.5998	-0.119%	5	+48.785%
2025-06-03	29.5600	29.6350	29.4864	29.6350	+1.453%	2,827	+48.608%
2025-06-02	29.2106	29.2106	29.2106	29.2106	+0.569%	3	+50.767%
2025-05-30	29.0453	29.0453	29.0453	29.0453	+0.207%	3	+51.625%
2025-05-29	28.9853	28.9853	28.9853	28.9853	+0.697%	11	+51.939%
2025-05-28	28.7848	28.7848	28.7848	28.7848	-1.053%	39	+52.997%
2025-05-27	29.0910	29.0910	29.0910	29.0910	+3.962%	5	+51.387%
2025-05-23	27.9824	27.9824	27.9824	27.9824	-1.440%	4	+57.385%
2025-05-22	28.3912	28.3912	28.3912	28.3912	-0.168%	9	+55.118%
2025-05-21	28.4389	28.4389	28.4389	28.4389	-3.023%	5	+54.858%
2025-05-20	29.3254	29.3254	29.3254	29.3254	-0.778%	4	+50.177%
2025-05-19	29.5554	29.5554	29.5554	29.5554	+0.158%	7	+49.008%
2025-05-16	29.5089	29.5089	29.5089	29.5089	+1.238%	5	+49.243%
2025-05-15	29.1500	29.1500	29.1481	29.1481	+0.888%	123	+51.090%
2025-05-14	28.8915	28.8915	28.8915	28.8915	+0.097%	26	+52.432%
2025-05-13	28.8636	28.8636	28.8636	28.8636	+1.742%	211	+52.580%
2025-05-12	28.0400	28.3694	28.0400	28.3694	+5.996%	603	+55.238%
2025-05-09	26.7646	26.7646	26.7646	26.7646	-0.088%	4	+64.546%
2025-05-08	26.7882	26.7882	26.7882	26.7882	+0.608%	5	+64.401%
2025-05-07	26.6264	26.6264	26.6264	26.6264	+0.298%	3	+65.400%
2025-05-06	26.5473	26.5473	26.5473	26.5473	-0.653%	7	+65.893%
2025-05-05	26.8000	26.8000	26.7218	26.7218	-0.622%	155	+64.809%
2025-05-02	26.9400	26.9400	26.8890	26.8890	+1.372%	103	+63.784%
2025-05-01	26.7000	26.7000	26.5251	26.5251	+0.613%	2,005	+66.031%
2025-04-30	26.3635	26.3635	26.3635	26.3635	+0.205%	3	+67.049%
2025-04-29	26.3096	26.3096	26.3096	26.3096	+0.506%	5	+67.391%
2025-04-28	26.1772	26.1772	26.1772	26.1772	+0.198%	33	+68.238%
2025-04-25	26.0000	26.1256	26.0000	26.1256	+0.669%	235	+68.570%
2025-04-24	25.9519	25.9519	25.9519	25.9519	+1.924%	27	+69.699%
2025-04-23	25.7500	25.7500	25.4620	25.4620	+1.783%	205	+72.964%
2025-04-22	24.7300	25.0159	24.7300	25.0159	+2.503%	247	+76.048%
2025-04-21	24.4050	24.4050	24.4050	24.4050	-2.306%	49	+80.455%
2025-04-17	24.9811	24.9811	24.9811	24.9811	+0.162%	54	+76.293%
2025-04-16	25.1500	25.1901	24.9408	24.9408	-2.303%	401	+76.578%
2025-04-15	25.5288	25.5288	25.5288	25.5288	-0.140%	3	+72.511%
2025-04-14	25.5646	25.5646	25.5646	25.5646	+0.713%	37	+72.269%
2025-04-11	25.3836	25.3836	25.3836	25.3836	+1.877%	3	+73.498%
2025-04-10	24.9160	24.9160	24.9160	24.9160	-3.480%	84	+76.754%
2025-04-09	23.7600	25.9700	23.7600	25.8144	+9.744%	2,535	+70.602%
2025-04-08	23.5223	23.5223	23.5223	23.5223	-1.741%	10	+87.227%
2025-04-07	23.9392	23.9392	23.9392	23.9392	-0.264%	10	+83.966%
2025-04-04	24.8400	24.8400	24.0026	24.0026	-5.999%	187	+83.480%
2025-04-03	25.5343	25.5343	25.5343	25.5343	-4.866%	9	+72.474%
2025-04-02	26.8403	26.8403	26.8403	26.8403	+0.793%	0	+64.082%
2025-04-01	26.6291	26.6291	26.6291	26.6291	-0.088%	0	+65.383%
2025-03-31	26.6526	26.6526	26.6526	26.6526	+1.220%	169	+65.237%
2025-03-28	26.4900	26.4900	26.3313	26.3313	-4.102%	406	+67.253%
2025-03-27	27.6000	27.6000	27.4576	27.4576	-0.540%	134	+60.393%
2025-03-26	27.7000	27.7000	27.6066	27.6066	-2.197%	201	+59.527%
2025-03-25	28.1200	28.2267	28.1200	28.2267	+0.187%	591	+56.022%
2025-03-24	28.1739	28.1739	28.1739	28.1739	+3.668%	7	+56.315%
2025-03-21	27.1771	27.1771	27.1771	27.1771	-0.028%	0	+62.048%
2025-03-20	27.1847	27.1847	27.1847	27.1847	-0.367%	50	+62.003%
2025-03-19	27.2847	27.2847	27.2847	27.2847	+2.183%	2	+61.409%
2025-03-18	27.0000	27.0000	26.7019	26.7019	-2.326%	133	+64.932%
2025-03-17	27.3378	27.3378	27.3378	27.3378	+1.310%	9	+61.096%
2025-03-14	26.9900	26.9900	26.9843	26.9843	+2.460%	153	+63.206%
2025-03-13	26.3365	26.3365	26.3365	26.3365	-1.484%	1	+67.220%
2025-03-12	26.7332	26.7332	26.7332	26.7332	+0.421%	3	+64.739%
2025-03-11	26.6212	26.6212	26.6212	26.6212	-0.621%	23	+65.432%
2025-03-10	26.9300	26.9482	26.7875	26.7875	-2.796%	1,841	+64.405%
2025-03-07	27.5580	27.5580	27.5580	27.5580	+0.258%	2	+59.808%
2025-03-06	27.4872	27.4872	27.4872	27.4872	-3.581%	27	+60.220%
2025-03-05	28.5080	28.5080	28.5080	28.5080	+1.133%	0	+54.483%

.dark-mode .JfTrJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JfTrJW{ color: #333333; background-color: white; border: 2px solid #333333; }MVPLMiller Value Partners Leverage ETFstock NYSE ETF

MVPL
Miller Value Partners Leverage ETF
stock NYSE ETF