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 (%)
Sep 28, 2018 15.60 15.70 15.55 15.68 164,200 +0.11(+0.71%)
Sep 27, 2018 15.42 15.69 15.41 15.57 226,646 +0.12(+0.78%)
Sep 26, 2018 15.66 15.67 15.43 15.45 421,090 -0.18(-1.15%)
Sep 25, 2018 15.83 15.84 15.60 15.63 261,559 -0.20(-1.26%)
Sep 24, 2018 15.87 15.99 15.61 15.83 338,767 -0.02(-0.13%)
Sep 21, 2018 15.70 15.93 15.70 15.85 205,500 +0.12(+0.76%)
Sep 20, 2018 15.90 15.95 15.57 15.73 467,807 -0.15(-0.94%)
Sep 19, 2018 15.82 16.22 15.82 15.88 441,418 +0.02(+0.13%)
Sep 18, 2018 16.00 16.05 15.78 15.86 656,501 -0.18(-1.12%)
Sep 17, 2018 16.80 16.91 15.97 16.04 1,117,295 -0.83(-4.92%)
Sep 14, 2018 16.65 16.87 16.46 16.87 393,100 +0.18(+1.08%)
Sep 13, 2018 16.75 16.75 16.47 16.69 190,350 +0.09(+0.54%)
Sep 12, 2018 16.79 16.79 16.23 16.60 540,265 -0.23(-1.37%)
Sep 11, 2018 16.74 16.86 16.72 16.83 280,233 +0.09(+0.54%)
Sep 10, 2018 16.68 16.78 16.65 16.74 365,338 +0.05(+0.30%)
Sep 07, 2018 16.69 16.72 16.55 16.69 545,200 +0.00(+0.00%)
Sep 06, 2018 16.58 16.72 16.56 16.69 424,045 +0.15(+0.91%)
Sep 05, 2018 16.34 16.58 16.34 16.54 356,540 +0.20(+1.22%)
Sep 04, 2018 16.35 16.50 16.30 16.34 743,015 +0.03(+0.18%)
Aug 31, 2018 16.31 16.31 16.31 0 -0.04(-0.24%)
Aug 30, 2018 16.32 16.39 16.25 16.35 169,910 +0.05(+0.31%)
Aug 29, 2018 16.26 16.35 16.21 16.30 210,854 +0.07(+0.43%)
Aug 28, 2018 16.19 16.27 16.15 16.23 315,627 +0.02(+0.12%)
Aug 27, 2018 16.20 16.28 16.15 16.21 412,418 +0.08(+0.50%)
Aug 24, 2018 16.18 16.18 16.07 16.13 268,000 -0.05(-0.31%)
Aug 23, 2018 16.25 16.30 16.14 16.18 176,691 -0.03(-0.19%)
Aug 22, 2018 16.30 16.35 16.18 16.21 189,658 -0.12(-0.73%)
Aug 21, 2018 16.23 16.38 16.20 16.33 270,070 +0.09(+0.55%)
Aug 20, 2018 16.20 16.29 16.15 16.24 229,744 +0.08(+0.50%)
Aug 17, 2018 15.94 16.16 15.92 16.16 157,100 +0.24(+1.51%)
Aug 16, 2018 15.82 15.95 15.81 15.92 106,676 +0.10(+0.63%)
Aug 15, 2018 15.60 15.84 15.60 15.82 186,596 +0.18(+1.15%)
Aug 14, 2018 15.60 15.73 15.60 15.64 89,675 +0.08(+0.51%)
Aug 13, 2018 15.55 15.65 15.45 15.56 111,273 +0.03(+0.19%)
Aug 10, 2018 15.60 15.66 15.53 15.53 280,900 -0.05(-0.32%)
Aug 09, 2018 15.51 15.66 15.50 15.58 126,817 -0.08(-0.51%)
Aug 08, 2018 15.75 15.75 15.44 15.66 256,064 +0.04(+0.26%)
Aug 07, 2018 15.96 15.96 15.54 15.62 407,985 -0.27(-1.70%)
Aug 06, 2018 16.00 16.06 15.81 15.89 331,651 -0.11(-0.69%)
Aug 03, 2018 16.20 16.25 15.97 16.00 204,700 -0.17(-1.05%)
Aug 02, 2018 16.03 16.29 15.97 16.17 200,293 +0.14(+0.87%)
Aug 01, 2018 16.12 16.12 15.80 16.03 383,622 -0.26(-1.60%)
Jul 31, 2018 16.14 16.32 15.99 16.29 289,112 +0.07(+0.43%)
Jul 30, 2018 15.85 16.22 15.85 16.22 313,123 +0.36(+2.27%)
Jul 27, 2018 15.90 15.97 15.75 15.86 104,800 -0.06(-0.38%)
Jul 26, 2018 15.91 16.06 15.85 15.92 168,943 -0.08(-0.50%)
Jul 25, 2018 15.81 16.00 15.81 16.00 249,530 +0.19(+1.20%)
Jul 24, 2018 16.15 16.15 15.72 15.81 246,049 -0.02(-0.13%)
Jul 23, 2018 15.84 15.98 15.76 15.83 241,063 -0.15(-0.94%)
Jul 20, 2018 15.89 15.98 15.72 15.98 117,697 +0.02(+0.13%)
Jul 19, 2018 15.70 15.96 15.68 15.96 227,747 +0.18(+1.14%)
Jul 18, 2018 15.70 15.78 15.67 15.78 192,045 +0.01(+0.06%)
Jul 17, 2018 15.81 15.88 15.72 15.77 235,495 -0.04(-0.25%)
Jul 16, 2018 15.83 15.83 15.68 15.81 203,603 +0.00(+0.00%)
Jul 13, 2018 15.77 15.99 15.74 15.81 476,177 -0.69(-4.18%)
Jul 12, 2018 16.64 16.65 16.40 16.50 304,163 -0.12(-0.72%)
Jul 11, 2018 16.25 16.64 16.24 16.62 272,407 +0.09(+0.54%)
Jul 10, 2018 16.58 16.62 16.46 16.53 234,646 -0.05(-0.30%)
Jul 09, 2018 16.64 16.69 16.50 16.58 350,793 -0.06(-0.36%)
Jul 06, 2018 16.36 16.65 16.35 16.64 439,270 +0.09(+0.54%)
Jul 05, 2018 16.46 16.55 16.29 16.55 350,866 +0.23(+1.41%)
Jul 03, 2018 16.32 16.32 16.32 0 +0.29(+1.81%)
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.