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 (%)
Feb 28, 2020 12.72 12.72 11.71 12.15 973,600 -0.76(-5.89%)
Feb 27, 2020 14.03 14.08 12.70 12.91 778,120 -1.21(-8.57%)
Feb 26, 2020 14.16 14.71 14.12 14.12 589,581 -0.24(-1.67%)
Feb 25, 2020 15.19 15.24 14.10 14.36 486,935 -0.73(-4.84%)
Feb 24, 2020 15.00 15.27 14.92 15.09 579,567 -0.61(-3.89%)
Feb 21, 2020 15.85 15.85 15.46 15.70 262,300 -0.11(-0.70%)
Feb 20, 2020 15.57 15.85 15.55 15.81 218,895 +0.20(+1.28%)
Feb 19, 2020 15.65 15.72 15.61 15.61 134,425 -0.01(-0.06%)
Feb 18, 2020 15.49 15.63 15.48 15.62 221,732 +0.12(+0.77%)
Feb 14, 2020 15.42 15.50 15.35 15.50 68,400 +0.06(+0.39%)
Feb 13, 2020 15.15 15.47 15.02 15.44 196,993 +0.26(+1.71%)
Feb 12, 2020 15.00 15.32 15.00 15.18 164,158 +0.20(+1.34%)
Feb 11, 2020 15.05 15.14 14.97 14.98 115,794 -0.10(-0.66%)
Feb 10, 2020 15.08 15.35 15.01 15.08 173,968 -0.02(-0.13%)
Feb 07, 2020 15.11 15.20 15.07 15.10 145,000 -0.07(-0.46%)
Feb 06, 2020 15.05 15.30 15.05 15.17 297,413 +0.12(+0.80%)
Feb 05, 2020 14.83 15.08 14.83 15.05 355,715 +0.26(+1.76%)
Feb 04, 2020 14.75 14.90 14.70 14.79 310,535 +0.09(+0.61%)
Feb 03, 2020 14.56 14.84 14.56 14.70 227,237 +0.12(+0.82%)
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%)
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.