Miller Value Ptnrs Leverage ETF

MVPL
🏛️ usa →
36.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.83 36.06 35.83 36.06 0.0M
2025-09-25 35.65 35.65 35.65 35.65 0.0M
2025-09-24 36.26 36.26 36.01 36.01 0.0M
2025-09-23 36.65 36.65 36.23 36.25 0.0M
2025-09-22 36.66 36.69 36.66 36.69 0.0M
2025-09-19 36.36 36.36 36.36 36.36 0.0M
2025-09-18 36.02 36.02 36.02 36.02 0.0M
2025-09-17 35.65 35.65 35.62 35.63 0.0M
2025-09-16 35.81 35.81 35.77 35.77 0.0M
2025-09-15 35.81 35.81 35.81 35.81 0.0M
2025-09-12 35.52 35.52 35.52 35.52 0.0M
2025-09-11 35.38 35.55 35.38 35.55 0.0M
2025-09-10 34.83 34.98 34.83 34.98 0.0M
2025-09-09 34.78 34.78 34.78 34.78 0.0M
2025-09-08 34.58 34.58 34.58 34.58 0.0M
2025-09-05 34.18 34.38 34.14 34.38 0.0M
2025-09-04 34.63 34.63 34.63 34.63 0.0M
2025-09-03 34.03 34.03 34.03 34.03 0.0M
2025-09-02 33.73 33.73 33.73 33.73 0.0M
2025-08-29 34.18 34.18 34.18 34.18 0.0M
2025-08-28 34.71 34.71 34.71 34.71 0.0M
2025-08-27 34.50 34.50 34.50 34.50 0.0M
2025-08-26 34.30 34.30 34.30 34.30 0.0M
2025-08-25 34.08 34.08 34.08 34.08 0.0M
2025-08-22 34.28 34.28 34.28 34.28 0.0M
2025-08-21 33.53 33.53 33.25 33.25 0.0M
2025-08-20 33.54 33.54 33.54 33.54 0.0M
2025-08-19 33.65 33.65 33.65 33.65 0.0M
2025-08-18 34.16 34.16 34.12 34.12 0.0M
2025-08-15 34.26 34.26 34.09 34.09 0.0M
2025-08-14 34.31 34.33 34.31 34.33 0.0M
2025-08-13 34.29 34.29 34.29 34.29 0.0M
2025-08-12 33.76 34.05 33.76 34.05 0.0M
2025-08-11 33.60 33.60 33.27 33.27 0.0M
2025-08-08 33.41 33.59 33.41 33.54 0.0M
2025-08-07 32.89 32.98 32.89 32.98 0.0M
2025-08-06 33.10 33.10 33.10 33.10 0.0M
2025-08-05 32.83 32.87 32.64 32.64 0.0M
2025-08-04 32.94 32.94 32.94 32.94 0.0M
2025-08-01 32.03 32.03 32.03 32.03 0.0M
2025-07-31 33.75 33.86 33.05 33.05 0.0M
2025-07-30 33.31 33.31 33.31 33.31 0.0M
2025-07-29 33.42 33.42 33.42 33.42 0.0M
2025-07-28 33.68 33.68 33.60 33.60 0.0M
2025-07-25 33.63 33.63 33.63 33.63 0.0M
2025-07-24 33.31 33.43 33.31 33.43 0.0M
2025-07-23 33.01 33.30 32.89 33.30 0.0M
2025-07-22 32.86 32.86 32.86 32.86 0.0M
2025-07-21 32.93 33.04 32.78 32.78 0.2M
2025-07-18 32.67 32.69 32.57 32.69 0.0M
2025-07-17 32.62 32.75 32.62 32.75 0.0M
2025-07-16 32.34 32.37 32.34 32.37 0.0M
2025-07-15 32.22 32.22 32.22 32.22 0.0M
2025-07-14 32.29 32.42 32.29 32.42 0.0M
2025-07-11 32.34 32.34 32.34 32.34 0.0M
2025-07-10 32.52 32.56 32.52 32.56 0.0M
2025-07-09 32.24 32.39 32.24 32.39 0.0M
2025-07-08 32.02 32.02 32.02 32.02 0.0M
2025-07-07 32.12 32.12 32.04 32.04 0.0M
2025-07-03 32.60 32.60 32.56 32.56 0.0M
2025-07-02 31.63 31.99 31.59 31.97 0.0M
2025-07-01 31.76 31.88 31.76 31.78 0.0M
2025-06-30 31.58 31.89 31.58 31.89 0.0M
2025-06-27 31.50 31.50 31.50 31.50 0.0M
2025-06-26 31.07 31.22 31.07 31.22 0.0M
2025-06-25 30.70 30.71 30.70 30.71 0.0M
2025-06-24 30.49 30.78 30.49 30.78 0.0M
2025-06-23 29.78 29.78 29.78 29.78 0.0M
2025-06-20 29.49 29.49 29.49 29.49 0.0M
2025-06-18 29.80 29.80 29.64 29.64 0.0M
2025-06-17 29.85 29.97 29.65 29.67 0.0M
2025-06-16 30.14 30.14 30.14 30.14 0.0M
2025-06-13 29.67 29.67 29.53 29.53 0.0M
2025-06-12 30.27 30.27 30.20 30.24 0.0M
2025-06-11 30.06 30.06 30.06 30.06 0.0M
2025-06-10 30.22 30.22 30.22 30.22 0.0M
2025-06-09 29.94 29.95 29.94 29.95 0.0M
2025-06-06 29.89 29.89 29.89 29.89 0.0M
2025-06-05 29.48 29.48 29.25 29.25 0.1M
2025-06-04 29.60 29.60 29.60 29.60 0.0M
2025-06-03 29.56 29.64 29.49 29.64 0.0M
2025-06-02 29.21 29.21 29.21 29.21 0.0M
2025-05-30 29.05 29.05 29.05 29.05 0.0M
2025-05-29 28.99 28.99 28.99 28.99 0.0M
2025-05-28 28.79 28.79 28.79 28.79 0.0M
2025-05-27 29.09 29.09 29.09 29.09 0.0M
2025-05-23 27.98 27.98 27.98 27.98 0.0M
2025-05-22 28.39 28.39 28.39 28.39 0.0M
2025-05-21 28.44 28.44 28.44 28.44 0.0M
2025-05-20 29.33 29.33 29.33 29.33 0.0M
2025-05-19 29.56 29.56 29.56 29.56 0.0M
2025-05-16 29.51 29.51 29.51 29.51 0.0M
2025-05-15 29.15 29.15 29.15 29.15 0.0M
2025-05-14 28.89 28.89 28.89 28.89 0.0M
2025-05-13 28.86 28.86 28.86 28.86 0.0M
2025-05-12 28.04 28.37 28.04 28.37 0.0M
2025-05-09 26.77 26.77 26.77 26.77 0.0M
2025-05-08 26.79 26.79 26.79 26.79 0.0M
2025-05-07 26.63 26.63 26.63 26.63 0.0M
2025-05-06 26.55 26.55 26.55 26.55 0.0M
2025-05-05 26.80 26.80 26.72 26.72 0.0M
2025-05-02 26.94 26.94 26.89 26.89 0.0M
2025-05-01 26.70 26.70 26.53 26.53 0.0M
2025-04-30 26.36 26.36 26.36 26.36 0.0M
2025-04-29 26.31 26.31 26.31 26.31 0.0M
2025-04-28 26.18 26.18 26.18 26.18 0.0M
2025-04-25 26.00 26.13 26.00 26.13 0.0M
2025-04-24 25.95 25.95 25.95 25.95 0.0M
2025-04-23 25.75 25.75 25.46 25.46 0.0M
2025-04-22 24.73 25.02 24.73 25.02 0.0M
2025-04-21 24.41 24.41 24.41 24.41 0.0M
2025-04-17 24.98 24.98 24.98 24.98 0.0M
2025-04-16 25.15 25.19 24.94 24.94 0.0M
2025-04-15 25.53 25.53 25.53 25.53 0.0M
2025-04-14 25.56 25.56 25.56 25.56 0.0M
2025-04-11 25.38 25.38 25.38 25.38 0.0M
2025-04-10 24.92 24.92 24.92 24.92 0.0M
2025-04-09 23.76 25.97 23.76 25.81 0.0M
2025-04-08 23.52 23.52 23.52 23.52 0.0M
2025-04-07 23.94 23.94 23.94 23.94 0.0M
2025-04-04 24.84 24.84 24.00 24.00 0.0M
2025-04-03 25.53 25.53 25.53 25.53 0.0M
2025-04-02 26.84 26.84 26.84 26.84 0.0M
2025-04-01 26.63 26.63 26.63 26.63 0.0M
2025-03-31 26.65 26.65 26.65 26.65 0.0M
2025-03-28 26.49 26.49 26.33 26.33 0.0M
2025-03-27 27.60 27.60 27.46 27.46 0.0M
2025-03-26 27.70 27.70 27.61 27.61 0.0M
2025-03-25 28.12 28.23 28.12 28.23 0.0M
2025-03-24 28.17 28.17 28.17 28.17 0.0M
2025-03-21 27.18 27.18 27.18 27.18 0.0M
2025-03-20 27.18 27.18 27.18 27.18 0.0M
2025-03-19 27.28 27.28 27.28 27.28 0.0M
2025-03-18 27.00 27.00 26.70 26.70 0.0M
2025-03-17 27.34 27.34 27.34 27.34 0.0M
2025-03-14 26.99 26.99 26.98 26.98 0.0M
2025-03-13 26.34 26.34 26.34 26.34 0.0M
2025-03-12 26.73 26.73 26.73 26.73 0.0M
2025-03-11 26.62 26.62 26.62 26.62 0.0M
2025-03-10 26.93 26.95 26.79 26.79 0.0M
2025-03-07 27.56 27.56 27.56 27.56 0.0M
2025-03-06 27.49 27.49 27.49 27.49 0.0M
2025-03-05 28.51 28.51 28.51 28.51 0.0M
2025-03-04 28.19 28.19 28.19 28.19 0.0M
2025-03-03 28.56 28.56 28.56 28.56 0.0M
2025-02-28 29.49 29.57 29.49 29.57 0.0M
2025-02-27 28.79 28.79 28.79 28.79 0.0M
2025-02-26 29.71 29.71 29.71 29.71 0.0M
2025-02-25 29.72 29.72 29.72 29.72 0.0M
2025-02-24 30.46 30.46 30.02 30.02 0.0M
2025-02-21 30.31 30.31 30.31 30.31 0.0M
2025-02-20 31.39 31.39 31.39 31.39 0.0M
2025-02-19 31.65 31.65 31.65 31.65 0.0M
2025-02-18 31.45 31.45 31.45 31.45 0.0M
2025-02-14 31.39 31.39 31.39 31.39 0.0M
2025-02-13 31.29 31.37 31.29 31.37 0.0M
2025-02-12 30.72 30.72 30.72 30.72 0.0M
2025-02-11 30.89 30.89 30.89 30.89 0.0M
2025-02-10 30.88 30.88 30.88 30.88 0.0M
2025-02-07 30.48 30.48 30.48 30.48 0.0M
2025-02-06 31.10 31.10 31.06 31.06 0.0M
2025-02-05 30.84 30.84 30.84 30.84 0.0M
2025-02-04 30.63 30.63 30.63 30.63 0.0M
2025-02-03 30.23 30.23 30.23 30.23 0.0M
2025-01-31 30.67 30.67 30.61 30.66 0.0M
2025-01-30 30.83 30.99 30.83 30.99 0.0M
2025-01-29 30.82 30.82 30.68 30.68 0.0M
2025-01-28 30.78 30.97 30.78 30.97 0.0M
2025-01-27 30.40 30.40 30.34 30.37 0.0M
2025-01-24 31.50 31.50 31.19 31.32 0.0M
2025-01-23 31.47 31.47 31.47 31.47 0.0M
2025-01-22 31.26 31.26 31.21 31.21 0.0M
2025-01-21 30.63 30.83 30.63 30.83 0.0M
2025-01-17 30.40 30.53 30.31 30.31 0.0M
2025-01-16 29.94 29.94 29.76 29.76 0.0M
2025-01-15 29.80 29.93 29.62 29.86 0.0M
2025-01-14 28.98 28.98 28.71 28.76 0.0M
2025-01-13 28.45 28.74 28.45 28.74 0.0M
2025-01-10 28.94 28.99 28.70 28.70 0.0M
2025-01-08 29.55 29.55 29.55 29.55 0.0M
2025-01-07 30.30 30.30 29.49 29.49 0.0M
2025-01-06 30.12 30.12 30.12 30.12 0.0M
2025-01-03 29.40 29.81 29.40 29.81 0.0M
2025-01-02 28.96 29.11 28.96 29.11 0.0M