MARKET IS CLOSED
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%
MCVT — Miller Convertible Total Return ETF
NYSE ArcaMiller Convertible Total Return ETF
$27.69
+0.07(+0.24%)
- O
- 27.57
- H
- 27.72
- L
- 27.57
- V
- 718.37
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$27.69
Period Return+1357.37%
Period High$28.96
Period Low$1.13
Avg Daily Volume724.2K
Total Trading Days365
MCVT — Historical OHLCV Price & Volume Table
Nov 22, 2024 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.57 | $27.72 | $27.57 | $27.69 | +$0.07 | +0.24% | 718 | $27.66 | $27.57 $27.72 |
| Oct 2, 2026 | $27.61 | $27.69 | $27.58 | $27.62 | +$0.21 | +0.78% | 63,374 | $27.64 | $27.58 $27.69 |
| Oct 1, 2026 | $27.27 | $27.41 | $27.26 | $27.41 | +$0.05 | +0.17% | 1,820 | $27.35 | $27.26 $27.41 |
| Sep 30, 2026 | $27.46 | $27.46 | $27.36 | $27.36 | $-0.03 | -0.10% | 6,394 | $27.45 | $27.36 $27.46 |
| Sep 29, 2026 | $27.55 | $27.55 | $27.35 | $27.39 | $-0.08 | -0.31% | 9,731 | $27.44 | $27.35 $27.55 |
| Sep 28, 2026 | $27.36 | $27.54 | $27.36 | $27.47 | $-0.08 | -0.28% | 31,921 | $27.51 | $27.36 $27.54 |
| Sep 25, 2026 | $27.57 | $27.69 | $27.48 | $27.55 | +$0.10 | +0.35% | 47,685 | $27.60 | $27.48 $27.69 |
| Sep 24, 2026 | $27.36 | $27.48 | $27.35 | $27.45 | $-0.05 | -0.20% | 114,491 | $27.42 | $27.35 $27.48 |
| Sep 23, 2026 | $27.67 | $27.67 | $27.49 | $27.51 | $-0.22 | -0.78% | 7,773 | $27.55 | $27.49 $27.67 |
| Sep 22, 2026 | $27.62 | $27.73 | $27.59 | $27.73 | +$0.14 | +0.50% | 39,692 | $27.63 | $27.59 $27.73 |
| Sep 21, 2026 | $27.53 | $27.59 | $27.51 | $27.59 | +$0.23 | +0.85% | 33,027 | $27.55 | $27.51 $27.59 |
| Sep 18, 2026 | $27.29 | $27.36 | $27.22 | $27.36 | $-0.06 | -0.22% | 13,945 | $27.28 | $27.22 $27.36 |
| Sep 17, 2026 | $27.40 | $27.49 | $27.39 | $27.42 | +$0.14 | +0.53% | 16,225 | $27.42 | $27.39 $27.49 |
| Sep 16, 2026 | $27.36 | $27.47 | $27.20 | $27.27 | $-0.08 | -0.31% | 14,828 | $27.39 | $27.20 $27.47 |
| Sep 15, 2026 | $27.32 | $27.43 | $27.26 | $27.36 | $-0.20 | -0.71% | 17,862 | $27.36 | $27.26 $27.43 |
| Sep 14, 2026 | $27.52 | $28.00 | $27.52 | $27.55 | $-0.09 | -0.31% | 93,001 | $27.58 | $27.52 $28.00 |
| Sep 11, 2026 | $27.61 | $27.70 | $27.56 | $27.64 | +$0.04 | +0.15% | 15,235 | $27.62 | $27.56 $27.70 |
| Sep 10, 2026 | $27.58 | $27.67 | $27.54 | $27.60 | $-0.22 | -0.80% | 5,863 | $27.59 | $27.54 $27.67 |
| Sep 9, 2026 | $27.92 | $27.92 | $27.67 | $27.82 | $-0.07 | -0.26% | 38,276 | $27.75 | $27.67 $27.92 |
| Sep 8, 2026 | $27.79 | $27.89 | $27.79 | $27.89 | $-0.07 | -0.24% | 153 | $27.82 | $27.79 $27.89 |
| Sep 4, 2026 | $27.91 | $27.96 | $27.91 | $27.96 | $-0.05 | -0.17% | 2,403 | $27.93 | $27.91 $27.96 |
| Sep 3, 2026 | $28.06 | $28.06 | $27.95 | $28.01 | +$0.10 | +0.35% | 4,109 | $28.04 | $27.95 $28.06 |
| Sep 2, 2026 | $27.91 | $27.91 | $27.91 | $27.91 | +$0.04 | +0.15% | 459 | $27.90 | $27.91 $27.91 |
| Sep 1, 2026 | $27.94 | $27.99 | $27.86 | $27.86 | $-0.29 | -1.01% | 17,693 | $27.95 | $27.86 $27.99 |
| Aug 31, 2026 | $28.05 | $28.15 | $28.04 | $28.15 | +$0.02 | +0.08% | 19,354 | $28.05 | $28.04 $28.15 |
| Aug 28, 2026 | $28.25 | $28.32 | $28.12 | $28.13 | $-0.32 | -1.12% | 25,185 | $28.27 | $28.12 $28.32 |
| Aug 27, 2026 | $28.49 | $28.50 | $28.45 | $28.45 | +$0.18 | +0.62% | 18,402 | $28.50 | $28.45 $28.50 |
| Aug 26, 2026 | $28.30 | $28.31 | $28.27 | $28.27 | $-0.02 | -0.08% | 8,472 | $28.30 | $28.27 $28.31 |
| Aug 25, 2026 | $28.31 | $28.32 | $28.21 | $28.29 | $-0.03 | -0.11% | 6,143 | $28.30 | $28.21 $28.32 |
| Aug 24, 2026 | $28.32 | $28.32 | $28.32 | $28.32 | $-0.13 | -0.46% | 11 | $28.31 | $28.32 $28.32 |