Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN (NY: MORL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.73 14.81 14.52 14.58 181,100 -0.14(-0.95%)
Jan 30, 2020 14.64 14.75 14.62 14.72 139,963 -0.01(-0.07%)
Jan 29, 2020 14.50 14.74 14.50 14.73 200,079 +0.19(+1.31%)
Jan 28, 2020 14.30 14.56 14.30 14.54 142,986 +0.26(+1.82%)
Jan 27, 2020 14.29 14.36 14.22 14.28 230,612 -0.16(-1.11%)
Jan 24, 2020 14.64 14.66 14.33 14.44 243,700 -0.18(-1.23%)
Jan 23, 2020 14.56 14.69 14.55 14.62 297,887 +0.05(+0.34%)
Jan 22, 2020 14.57 14.69 14.54 14.57 234,386 +0.02(+0.14%)
Jan 21, 2020 14.42 14.55 14.42 14.55 325,878 +0.13(+0.90%)
Jan 17, 2020 14.44 14.46 14.38 14.42 165,300 +0.01(+0.07%)
Jan 16, 2020 14.34 14.44 14.32 14.41 300,892 +0.07(+0.49%)
Jan 15, 2020 14.25 14.40 14.24 14.34 151,820 +0.13(+0.91%)
Jan 14, 2020 14.07 14.23 14.06 14.21 284,398 +0.07(+0.50%)
Jan 13, 2020 13.96 14.15 13.96 14.14 279,223 +0.12(+0.86%)
Jan 10, 2020 14.07 14.07 13.92 14.02 155,800 -0.46(-3.18%)
Jan 09, 2020 14.46 14.54 14.42 14.48 391,468 +0.07(+0.49%)
Jan 08, 2020 14.44 14.48 14.37 14.41 284,186 -0.02(-0.14%)
Jan 07, 2020 14.40 14.45 14.32 14.43 218,936 +0.03(+0.21%)
Jan 06, 2020 14.32 14.40 14.24 14.40 221,180 +0.09(+0.63%)
Jan 03, 2020 14.13 14.37 14.08 14.31 173,400 +0.08(+0.56%)
Jan 02, 2020 14.32 14.35 14.12 14.23 224,536 -0.05(-0.35%)
Dec 31, 2019 14.29 14.40 14.24 14.28 150,000 +0.01(+0.07%)
Dec 30, 2019 14.55 14.55 14.23 14.27 288,753 -0.22(-1.52%)
Dec 27, 2019 14.42 14.53 14.42 14.49 383,000 +0.07(+0.49%)
Dec 26, 2019 14.25 14.47 14.25 14.42 313,461 +0.16(+1.12%)
Dec 24, 2019 14.12 14.26 14.11 14.26 188,300 +0.14(+0.99%)
Dec 23, 2019 14.13 14.25 14.10 14.12 195,575 -0.05(-0.35%)
Dec 20, 2019 14.04 14.25 14.01 14.17 331,600 +0.08(+0.57%)
Dec 19, 2019 13.94 14.18 13.85 14.09 703,976 +0.13(+0.93%)
Dec 18, 2019 13.95 14.05 13.88 13.96 305,819 +0.01(+0.07%)
Dec 17, 2019 13.65 13.99 13.64 13.95 417,402 +0.30(+2.20%)
Dec 16, 2019 13.68 13.76 13.65 13.65 274,398 +0.00(+0.00%)
Dec 13, 2019 13.55 13.65 13.51 13.65 179,300 +0.11(+0.81%)
Dec 12, 2019 13.54 13.63 13.51 13.54 94,217 +0.00(+0.00%)
Dec 11, 2019 13.67 13.70 13.51 13.54 168,173 -0.08(-0.59%)
Dec 10, 2019 13.70 13.74 13.60 13.62 126,322 -0.11(-0.80%)
Dec 09, 2019 13.64 13.75 13.64 13.73 115,096 +0.08(+0.59%)
Dec 06, 2019 13.55 13.68 13.54 13.65 242,700 +0.17(+1.26%)
Dec 05, 2019 13.55 13.55 13.44 13.48 80,240 -0.07(-0.52%)
Dec 04, 2019 13.47 13.58 13.47 13.55 175,940 +0.15(+1.12%)
Dec 03, 2019 13.37 13.49 13.32 13.40 148,869 -0.07(-0.52%)
Dec 02, 2019 13.45 13.59 13.42 13.47 197,254 +0.03(+0.21%)
Nov 29, 2019 13.38 13.45 13.38 13.44 80,900 +0.06(+0.46%)
Nov 27, 2019 13.27 13.42 13.25 13.38 150,700 +0.14(+1.06%)
Nov 26, 2019 13.26 13.34 13.20 13.24 156,156 -0.02(-0.15%)
Nov 25, 2019 13.17 13.32 13.12 13.26 313,759 +0.06(+0.45%)
Nov 22, 2019 13.25 13.25 13.13 13.20 146,600 -0.02(-0.15%)
Nov 21, 2019 13.31 13.34 13.20 13.22 145,709 -0.12(-0.90%)
Nov 20, 2019 13.44 13.44 13.29 13.34 145,252 -0.01(-0.07%)
Nov 19, 2019 13.40 13.46 13.25 13.35 143,822 +0.03(+0.23%)
Nov 18, 2019 13.39 13.47 13.22 13.32 443,669 -0.07(-0.52%)
Nov 15, 2019 13.30 13.40 13.25 13.39 100,100 +0.12(+0.90%)
Nov 14, 2019 13.36 13.42 13.25 13.27 115,830 -0.09(-0.67%)
Nov 13, 2019 13.42 13.46 13.34 13.36 165,541 -0.06(-0.45%)
Nov 12, 2019 13.40 13.48 13.37 13.42 128,316 +0.06(+0.45%)
Nov 11, 2019 13.45 13.46 13.31 13.36 112,555 -0.12(-0.89%)
Nov 08, 2019 13.54 13.57 13.32 13.48 128,200 -0.07(-0.52%)
Nov 07, 2019 13.52 13.55 13.44 13.55 192,780 +0.05(+0.37%)
Nov 06, 2019 13.39 13.50 13.39 13.50 79,093 +0.19(+1.43%)
Nov 05, 2019 13.54 13.58 13.30 13.31 95,285 -0.28(-2.06%)
Nov 04, 2019 13.52 13.60 13.49 13.59 272,228 +0.08(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.