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

Etracs 2X Mortgage REIT ETN Series B (NY: MRRL )

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 (%)
Nov 29, 2019 13.40 13.48 13.38 13.44 51,000 +0.06(+0.45%)
Nov 27, 2019 13.25 13.41 13.20 13.38 81,400 +0.08(+0.60%)
Nov 26, 2019 13.29 13.34 13.20 13.30 74,006 +0.03(+0.24%)
Nov 25, 2019 13.12 13.29 13.10 13.27 154,558 +0.15(+1.13%)
Nov 22, 2019 13.09 13.12 12.99 13.12 219,100 +0.03(+0.23%)
Nov 21, 2019 13.21 13.21 13.01 13.09 155,778 -0.09(-0.68%)
Nov 20, 2019 13.19 13.21 13.11 13.18 63,973 -0.01(-0.08%)
Nov 19, 2019 13.20 13.28 13.18 13.19 107,921 +0.03(+0.23%)
Nov 18, 2019 13.08 13.26 13.05 13.16 167,794 +0.09(+0.69%)
Nov 15, 2019 13.07 13.09 12.98 13.07 123,200 +0.03(+0.23%)
Nov 14, 2019 13.09 13.13 12.95 13.04 121,389 -0.05(-0.38%)
Nov 13, 2019 13.12 13.12 13.01 13.09 90,691 -0.03(-0.23%)
Nov 12, 2019 13.16 13.24 13.12 13.12 93,487 -0.02(-0.15%)
Nov 11, 2019 13.19 13.27 13.12 13.14 91,097 -0.07(-0.53%)
Nov 08, 2019 13.30 13.30 13.11 13.21 130,900 -0.19(-1.42%)
Nov 07, 2019 13.43 13.43 13.33 13.40 80,442 +0.11(+0.83%)
Nov 06, 2019 13.17 13.33 13.04 13.29 118,717 +0.12(+0.91%)
Nov 05, 2019 13.38 13.38 13.11 13.17 214,297 -0.15(-1.13%)
Nov 04, 2019 13.35 13.45 13.24 13.32 146,449 +0.00(+0.00%)
Nov 01, 2019 13.32 13.46 13.25 13.32 212,500 +0.08(+0.60%)
Oct 31, 2019 13.09 13.29 13.09 13.24 96,768 +0.17(+1.30%)
Oct 30, 2019 13.18 13.18 13.03 13.07 53,000 -0.11(-0.83%)
Oct 29, 2019 13.09 13.21 13.04 13.18 245,127 +0.16(+1.23%)
Oct 28, 2019 12.95 13.06 12.95 13.02 115,601 +0.10(+0.80%)
Oct 25, 2019 13.11 13.12 12.90 12.92 146,400 -0.19(-1.48%)
Oct 24, 2019 13.31 13.31 13.03 13.11 117,758 -0.16(-1.21%)
Oct 23, 2019 13.19 13.30 13.19 13.27 101,719 +0.09(+0.68%)
Oct 22, 2019 13.23 13.23 13.09 13.18 175,140 -0.01(-0.08%)
Oct 21, 2019 12.95 13.20 12.94 13.19 279,478 +0.22(+1.70%)
Oct 18, 2019 12.88 13.02 12.85 12.97 275,400 +0.12(+0.93%)
Oct 17, 2019 12.70 12.85 12.70 12.85 157,799 +0.17(+1.33%)
Oct 16, 2019 12.69 12.78 12.65 12.68 114,724 -0.00(-0.04%)
Oct 15, 2019 12.63 12.86 12.60 12.69 218,247 +0.09(+0.68%)
Oct 14, 2019 12.79 12.79 12.55 12.60 89,560 -0.19(-1.49%)
Oct 11, 2019 12.73 12.80 12.71 12.79 388,200 +0.19(+1.51%)
Oct 10, 2019 12.56 12.65 12.50 12.60 152,032 -0.26(-2.02%)
Oct 09, 2019 12.89 12.96 12.81 12.86 213,071 +0.11(+0.86%)
Oct 08, 2019 12.88 12.95 12.71 12.75 297,009 -0.16(-1.24%)
Oct 07, 2019 12.90 13.00 12.85 12.91 379,890 +0.04(+0.31%)
Oct 04, 2019 12.75 12.90 12.73 12.87 174,400 +0.14(+1.10%)
Oct 03, 2019 12.66 12.84 12.54 12.73 192,454 +0.09(+0.71%)
Oct 02, 2019 12.85 12.85 12.43 12.64 339,303 -0.22(-1.71%)
Oct 01, 2019 13.12 13.18 12.72 12.86 418,987 -0.27(-2.06%)
Sep 30, 2019 13.05 13.13 12.92 13.13 178,792 +0.12(+0.92%)
Sep 27, 2019 13.17 13.19 12.98 13.01 152,400 -0.10(-0.76%)
Sep 26, 2019 13.07 13.20 13.07 13.11 283,180 +0.04(+0.31%)
Sep 25, 2019 12.88 13.15 12.88 13.07 160,232 +0.19(+1.46%)
Sep 24, 2019 13.07 13.19 12.84 12.88 254,067 -0.16(-1.21%)
Sep 23, 2019 12.94 13.09 12.94 13.04 148,614 +0.10(+0.77%)
Sep 20, 2019 12.90 13.01 12.85 12.94 247,600 +0.08(+0.62%)
Sep 19, 2019 12.74 12.98 12.74 12.86 177,992 +0.12(+0.94%)
Sep 18, 2019 12.59 12.74 12.59 12.74 312,025 +0.11(+0.87%)
Sep 17, 2019 12.50 12.65 12.50 12.63 81,150 +0.06(+0.48%)
Sep 16, 2019 12.60 12.67 12.48 12.57 170,375 -0.03(-0.25%)
Sep 13, 2019 12.58 12.70 12.57 12.60 39,800 +0.08(+0.66%)
Sep 12, 2019 12.54 12.68 12.45 12.52 203,087 -0.10(-0.79%)
Sep 11, 2019 12.53 12.63 12.43 12.62 92,043 +0.18(+1.45%)
Sep 10, 2019 12.21 12.49 12.21 12.44 185,762 +0.20(+1.63%)
Sep 09, 2019 12.13 12.25 12.06 12.24 106,314 +0.24(+2.00%)
Sep 06, 2019 12.05 12.09 11.85 12.00 127,900 -0.01(-0.12%)
Sep 05, 2019 11.95 12.08 11.86 12.01 195,471 +0.12(+1.05%)
Sep 04, 2019 11.84 11.90 11.75 11.89 149,044 +0.16(+1.36%)
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.