Miller Convertible Total Return ETF (MCVT) AMEX

Currency In USD

MCVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	27.09	27.12	27.12	27.12	27.09	842
November 10, 2026	27.01	26.97	26.97	27.01	26.87	6,575
November 09, 2026	26.94	27.08	27.08	27.16	26.94	8,283
November 06, 2026	26.64	26.59	26.59	26.64	26.57	11,010
November 05, 2026	26.98	26.46	26.46	26.98	26.46	12,473
November 04, 2026	27.25	27.28	27.28	27.28	27.18	1,033
November 03, 2026	27.01	27.01	27.01	27.06	26.98	8,092
November 02, 2026	27.1	26.86	26.86	27.1	26.86	10,197
October 30, 2026	27.14	26.99	26.99	27.15	26.81	67,633
October 29, 2026	27.39	27.35	27.35	27.43	27.3	29,618
October 28, 2026	27.24	27.24	27.24	27.26	27.14	5,394
October 27, 2026	26.95	27.2	27.2	27.2	26.95	6,095
October 26, 2026	26.97	26.95	26.95	26.97	26.95	873
October 23, 2026	26.7	26.85	26.85	26.9	26.7	3,911
October 22, 2026	26.84	26.87	26.87	26.94	26.8	15,352
October 21, 2026	27.01	27.06	27.06	27.06	27.01	21,265
October 20, 2026	26.76	26.86	26.86	26.89	26.76	23,503
October 19, 2026	26.74	26.73	26.73	26.74	26.69	10,608
October 16, 2026	26.72	26.58	26.58	26.73	26.49	106,771
October 15, 2026	26.58	26.85	26.85	26.85	26.5	67,852
October 14, 2026	27	26.66	26.66	27.01	26.64	3,053
October 13, 2026	27.11	27.11	27.11	27.11	27.11	1,172
October 12, 2026	27.33	27.27	27.27	27.33	27.21	11,222
October 09, 2026	27.33	27.29	27.29	27.42	27.29	39,573
October 08, 2026	27.31	27.3	27.3	27.31	27.15	52,760
October 07, 2026	27.42	27.38	27.38	27.44	27.34	1,374
October 06, 2026	27.8	27.69	27.69	27.8	27.65	11,527
October 05, 2026	27.57	27.69	27.69	27.72	27.57	722
October 02, 2026	27.61	27.62	27.62	27.67	27.58	63,373
October 01, 2026	27.27	27.41	27.41	27.41	27.26	1,819
September 30, 2026	27.46	27.36	27.36	27.46	27.36	6,394
September 29, 2026	27.55	27.39	27.39	27.55	27.35	9,730
September 28, 2026	27.36	27.47	27.47	27.54	27.36	31,921
September 25, 2026	27.57	27.55	27.55	27.69	27.49	47,684
September 24, 2026	27.36	27.44	27.44	27.48	27.35	116,791
September 23, 2026	27.67	27.5	27.5	27.67	27.5	7,773
September 22, 2026	27.62	27.72	27.72	27.72	27.59	39,692
September 21, 2026	27.53	27.56	27.56	27.58	27.51	33,024
September 18, 2026	27.29	27.28	27.28	27.35	27.22	13,945
September 17, 2026	27.4	27.42	27.42	27.49	27.39	16,225
September 16, 2026	27.36	27.27	27.27	27.47	27.2	14,828
September 15, 2026	27.32	27.36	27.36	27.43	27.26	17,862
September 11, 2026	27.61	27.63	27.63	27.7	27.56	15,233
September 10, 2026	27.58	27.6	27.6	27.64	27.54	5,863
September 09, 2026	27.92	27.82	27.82	27.92	27.67	38,276
September 08, 2026	27.79	27.89	27.89	27.89	27.79	2,403
September 04, 2026	27.91	27.92	27.92	27.94	27.91	2,403
September 03, 2026	28.06	28.01	28.01	28.06	27.95	4,109
September 02, 2026	27.91	27.91	27.91	27.91	27.91	459
September 01, 2026	27.94	27.9	27.9	27.99	27.89	17,691
August 31, 2026	28.05	28.15	28.15	28.15	28.04	19,354
August 28, 2026	28.25	28.13	28.13	28.32	28.12	25,185
August 27, 2026	28.49	28.45	28.45	28.5	28.45	18,402
August 26, 2026	28.3	28.3	28.3	28.31	28.29	8,472
August 25, 2026	28.31	28.21	28.21	28.31	28.21	6,143
August 24, 2026	28.45	28.45	28.45	28.45	28.45	1,283
August 21, 2026	28.45	28.45	28.45	28.47	28.45	1,283
August 20, 2026	28.5	28.38	28.38	28.51	28.38	14,460
August 19, 2026	28.75	28.63	28.63	28.75	28.6	21,683
August 18, 2026	28.75	28.58	28.58	28.75	28.58	24,240