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 (%)
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%)
Oct 01, 2019 13.80 13.86 13.60 13.71 132,792 -0.09(-0.65%)
Sep 30, 2019 13.81 13.87 13.74 13.80 57,633 +0.00(+0.00%)
Sep 27, 2019 13.82 13.90 13.70 13.80 58,700 +0.00(+0.00%)
Sep 26, 2019 13.80 13.83 13.44 13.80 252,270 +0.08(+0.58%)
Sep 25, 2019 13.68 13.92 13.62 13.72 246,811 +0.22(+1.63%)
Sep 24, 2019 13.95 14.08 13.50 13.50 449,843 -0.45(-3.23%)
Sep 23, 2019 13.83 13.95 13.77 13.95 206,688 +0.20(+1.45%)
Sep 20, 2019 13.80 13.87 13.75 13.75 101,700 -0.05(-0.36%)
Sep 19, 2019 13.50 13.80 13.50 13.80 117,619 +0.33(+2.45%)
Sep 18, 2019 13.57 13.67 13.47 13.47 237,641 -0.12(-0.88%)
Sep 17, 2019 13.65 13.72 13.56 13.59 77,958 +0.00(+0.00%)
Sep 16, 2019 13.67 13.70 13.57 13.59 139,584 -0.06(-0.44%)
Sep 13, 2019 13.64 13.72 13.60 13.65 201,400 +0.06(+0.44%)
Sep 12, 2019 13.59 13.70 13.42 13.59 175,738 -0.07(-0.51%)
Sep 11, 2019 13.52 13.76 13.50 13.66 81,429 +0.12(+0.89%)
Sep 10, 2019 13.30 13.54 13.25 13.54 412,731 +0.37(+2.81%)
Sep 09, 2019 13.15 13.40 13.15 13.17 331,543 +0.05(+0.38%)
Sep 06, 2019 13.04 13.17 12.72 13.12 352,800 +0.12(+0.92%)
Sep 05, 2019 12.75 13.00 12.72 13.00 150,277 +0.40(+3.17%)
Sep 04, 2019 12.79 12.85 12.60 12.60 231,755 -0.09(-0.71%)
Sep 03, 2019 12.65 12.75 12.50 12.69 265,822 +0.05(+0.40%)
Aug 30, 2019 12.60 12.72 12.53 12.64 354,100 +0.14(+1.12%)
Aug 29, 2019 12.94 12.96 12.50 12.50 516,239 -0.43(-3.33%)
Aug 28, 2019 13.05 13.08 12.76 12.93 478,415 -0.07(-0.54%)
Aug 27, 2019 13.40 13.49 12.95 13.00 486,941 -0.40(-2.99%)
Aug 26, 2019 13.44 13.55 13.32 13.40 261,752 +0.06(+0.45%)
Aug 23, 2019 13.71 13.71 13.25 13.34 338,000 -0.35(-2.57%)
Aug 22, 2019 13.86 13.86 13.61 13.69 129,240 -0.21(-1.50%)
Aug 21, 2019 13.88 13.91 13.76 13.90 287,544 +0.04(+0.29%)
Aug 20, 2019 13.86 13.91 13.66 13.86 322,508 -0.02(-0.14%)
Aug 19, 2019 13.84 13.88 13.65 13.88 360,524 +0.21(+1.55%)
Aug 16, 2019 13.51 13.70 13.50 13.67 134,100 +0.23(+1.69%)
Aug 15, 2019 13.58 13.63 13.34 13.44 286,722 -0.16(-1.18%)
Aug 14, 2019 13.97 13.97 13.34 13.60 399,008 -0.38(-2.72%)
Aug 13, 2019 14.20 14.20 13.95 13.98 179,479 -0.16(-1.13%)
Aug 12, 2019 14.22 14.23 13.99 14.14 344,240 -0.06(-0.42%)
Aug 09, 2019 14.10 14.24 14.02 14.20 453,400 -0.01(-0.07%)
Aug 08, 2019 14.18 14.34 14.11 14.21 233,576 +0.03(+0.21%)
Aug 07, 2019 13.92 14.18 13.72 14.18 172,223 +0.23(+1.65%)
Aug 06, 2019 13.80 14.06 13.72 13.95 312,910 +0.23(+1.68%)
Aug 05, 2019 14.02 14.10 13.50 13.72 539,179 -0.48(-3.38%)
Aug 02, 2019 14.23 14.27 13.97 14.20 304,600 -0.03(-0.21%)
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.