MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MVPL — Miller Value Partners Leverage ETF
NYSE ArcaMiller Value Partners Leverage ETF
$45.13
+0.67(+1.51%)
- O
- 44.79
- H
- 45.13
- L
- 44.73
- V
- 1.8K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$45.13
Period Return+77.24%
Period High$45.75
Period Low$25.46
Avg Daily Volume2.0K
Total Trading Days365
MVPL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.79 | $45.13 | $44.73 | $45.13 | +$0.67 | +1.51% | 1,798 | $44.99 | $44.73 $45.13 |
| Oct 2, 2026 | $44.41 | $44.73 | $44.35 | $44.46 | +$0.64 | +1.47% | 12,626 | $44.49 | $44.35 $44.73 |
| Oct 1, 2026 | $43.70 | $43.82 | $43.43 | $43.82 | +$0.04 | +0.09% | 7,800 | $43.47 | $43.43 $43.82 |
| Sep 30, 2026 | $44.03 | $44.03 | $43.78 | $43.78 | $-0.06 | -0.14% | 4,110 | $44.02 | $43.78 $44.03 |
| Sep 29, 2026 | $43.84 | $43.84 | $43.84 | $43.84 | $-0.14 | -0.31% | 42 | $43.89 | $43.84 $43.84 |
| Sep 28, 2026 | $44.04 | $44.36 | $43.98 | $43.98 | $-0.74 | -1.65% | 14,867 | $44.30 | $43.98 $44.36 |
| Sep 25, 2026 | $44.26 | $44.72 | $44.26 | $44.72 | +$0.43 | +0.98% | 2,548 | $44.46 | $44.26 $44.72 |
| Sep 24, 2026 | $44.02 | $44.28 | $44.02 | $44.28 | +$0.01 | +0.03% | 649 | $43.98 | $44.02 $44.28 |
| Sep 23, 2026 | $44.41 | $44.41 | $44.27 | $44.27 | $-0.74 | -1.65% | 1,253 | $44.38 | $44.27 $44.41 |
| Sep 22, 2026 | $44.92 | $45.02 | $44.89 | $45.02 | $-0.00 | -0.01% | 733 | $44.92 | $44.89 $45.02 |
| Sep 21, 2026 | $45.07 | $45.07 | $45.02 | $45.02 | +$1.37 | +3.14% | 248 | $44.84 | $45.02 $45.07 |
| Sep 18, 2026 | $43.49 | $43.65 | $43.34 | $43.65 | +$0.04 | +0.10% | 2,034 | $43.37 | $43.34 $43.65 |
| Sep 17, 2026 | $43.61 | $43.61 | $43.61 | $43.61 | +$1.01 | +2.36% | 63 | $43.54 | $43.61 $43.61 |
| Sep 16, 2026 | $43.36 | $43.36 | $42.37 | $42.60 | $-0.35 | -0.81% | 2,487 | $42.52 | $42.37 $43.36 |
| Sep 15, 2026 | $42.93 | $42.95 | $42.93 | $42.95 | $-0.46 | -1.05% | 697 | $42.95 | $42.93 $42.95 |
| Sep 14, 2026 | $43.38 | $43.49 | $43.38 | $43.40 | $-0.41 | -0.94% | 436 | $43.33 | $43.38 $43.49 |
| Sep 11, 2026 | $43.94 | $43.94 | $43.81 | $43.81 | +$0.74 | +1.73% | 715 | $43.93 | $43.81 $43.94 |
| Sep 10, 2026 | $43.19 | $43.20 | $43.07 | $43.07 | $-0.52 | -1.19% | 1,526 | $43.19 | $43.07 $43.20 |
| Sep 9, 2026 | $43.50 | $43.66 | $43.50 | $43.59 | $-0.40 | -0.91% | 2,875 | $43.64 | $43.50 $43.66 |
| Sep 8, 2026 | $44.01 | $44.01 | $43.99 | $43.99 | $-0.55 | -1.23% | 372 | $44.12 | $43.99 $44.01 |
| Sep 4, 2026 | $44.49 | $44.55 | $44.48 | $44.54 | $-0.32 | -0.71% | 4,505 | $44.52 | $44.48 $44.55 |
| Sep 3, 2026 | $44.38 | $44.98 | $44.36 | $44.86 | +$0.91 | +2.07% | 3,785 | $44.56 | $44.36 $44.98 |
| Sep 2, 2026 | $43.62 | $43.99 | $43.61 | $43.95 | +$0.45 | +1.04% | 1,159 | $43.69 | $43.61 $43.99 |
| Sep 1, 2026 | $44.00 | $44.00 | $43.49 | $43.49 | $-0.73 | -1.64% | 1,248 | $43.85 | $43.49 $44.00 |
| Aug 31, 2026 | $44.06 | $44.22 | $44.05 | $44.22 | $-0.29 | -0.65% | 1,174 | $44.10 | $44.05 $44.22 |
| Aug 28, 2026 | $45.13 | $45.13 | $44.51 | $44.51 | $-0.20 | -0.44% | 1,257 | $45.03 | $44.51 $45.13 |
| Aug 27, 2026 | $44.46 | $44.70 | $44.46 | $44.70 | +$0.57 | +1.29% | 564 | $44.50 | $44.46 $44.70 |
| Aug 26, 2026 | $44.00 | $44.24 | $44.00 | $44.13 | $-0.00 | +0.00% | 1,081 | $44.12 | $44.00 $44.24 |
| Aug 25, 2026 | $44.64 | $44.64 | $44.00 | $44.13 | +$0.27 | +0.60% | 8,711 | $44.02 | $44.00 $44.64 |
| Aug 24, 2026 | $43.80 | $44.04 | $43.78 | $43.87 | $-0.26 | -0.59% | 106,042 | $43.84 | $43.78 $44.04 |