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 (%)
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%)
Nov 01, 2019 13.53 13.64 13.51 13.51 202,600 +0.06(+0.45%)
Oct 31, 2019 13.49 13.59 13.43 13.45 72,140 -0.01(-0.07%)
Oct 30, 2019 13.50 13.51 13.41 13.46 37,368 -0.01(-0.07%)
Oct 29, 2019 13.49 13.52 13.43 13.47 62,797 +0.01(+0.07%)
Oct 28, 2019 13.42 13.64 13.41 13.46 89,783 +0.01(+0.07%)
Oct 25, 2019 13.51 13.65 13.29 13.45 338,300 +0.05(+0.37%)
Oct 24, 2019 13.50 13.57 13.22 13.40 320,521 -0.08(-0.59%)
Oct 23, 2019 13.49 13.55 13.37 13.48 255,941 -0.05(-0.37%)
Oct 22, 2019 13.34 13.65 13.33 13.53 288,071 +0.28(+2.11%)
Oct 21, 2019 13.25 13.39 13.19 13.25 215,396 +0.12(+0.91%)
Oct 18, 2019 13.10 13.19 13.06 13.13 182,600 +0.06(+0.46%)
Oct 17, 2019 12.98 13.10 12.92 13.07 93,002 +0.08(+0.62%)
Oct 16, 2019 12.99 13.08 12.80 12.99 351,087 +0.00(+0.00%)
Oct 15, 2019 12.86 13.21 12.86 12.99 277,326 +0.11(+0.85%)
Oct 14, 2019 13.10 13.17 12.82 12.88 285,933 -0.18(-1.38%)
Oct 11, 2019 13.30 13.40 13.06 13.06 329,800 -0.19(-1.43%)
Oct 10, 2019 13.40 13.49 13.21 13.25 284,589 -0.45(-3.28%)
Oct 09, 2019 13.79 13.80 13.56 13.70 352,245 +0.05(+0.37%)
Oct 08, 2019 13.78 13.80 13.46 13.65 489,082 -0.20(-1.44%)
Oct 07, 2019 13.75 13.86 13.69 13.85 136,576 +0.16(+1.17%)
Oct 04, 2019 13.60 13.71 13.56 13.69 84,700 +0.15(+1.11%)
Oct 03, 2019 13.44 13.57 13.20 13.54 244,016 +0.10(+0.74%)
Oct 02, 2019 13.74 13.74 13.17 13.44 479,067 -0.27(-1.97%)
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.