Miller Convertible Total Return ETF (MCVT) AMEX

Currency In USD

MCVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 17, 2026	28.79	28.79	28.79	28.79	28.79	28
August 14, 2026	28.96	28.96	28.96	28.96	28.96	3
August 13, 2026	28.75	28.96	28.96	28.96	28.75	152
August 12, 2026	28.75	28.79	28.79	28.79	28.75	139
August 11, 2026	28.75	28.75	28.75	28.75	28.75	555
August 10, 2026	28.88	28.85	28.85	28.88	28.83	303
August 07, 2026	28.42	28.66	28.66	28.79	28.42	3
August 06, 2026	28.5	28.42	28.42	28.5	28.42	10,666
August 05, 2026	28.54	28.58	28.58	28.59	28.54	7,925
August 04, 2026	28.76	28.76	28.76	28.76	28.76	1,615
August 03, 2026	28.35	28.35	28.35	28.35	28.35	1,483
July 31, 2026	28.02	28.08	28.08	28.08	28.02	1,483
July 30, 2026	28.18	28.18	28.18	28.18	28.18	16
July 29, 2026	28.11	28	28	28.25	28	816
July 28, 2026	28.07	28.26	28.26	28.29	28.07	1,293
July 27, 2026	28.13	28.12	28.12	28.13	28.1	2,340
July 24, 2026	28.07	28.01	28.01	28.08	27.95	4,965
July 23, 2026	28	28	28	28.05	28	1,918
July 22, 2026	28.07	28.07	28.07	28.07	28.07	111
July 21, 2026	28.13	28.13	28.13	28.13	28.13	2,773
July 20, 2026	28.19	28.13	28.13	28.27	28.13	39,200
July 17, 2026	28.16	28.2	28.2	28.2	28.16	1,911
July 16, 2026	28.33	28.24	28.24	28.33	28.24	128
July 15, 2026	28.3	28.3	28.3	28.3	28.3	127
July 14, 2026	28.23	28.31	28.31	28.31	28.22	370
July 13, 2026	28.27	28.21	28.21	28.32	28.17	26,016
July 10, 2026	28.28	28.35	28.35	28.35	28.23	6,477
July 09, 2026	28.31	28.48	28.48	28.55	28.31	6,216