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, 2018 13.96 14.06 13.46 13.48 253,130 -0.44(-3.16%)
Feb 27, 2018 14.35 14.50 13.88 13.92 314,334 -0.51(-3.53%)
Feb 26, 2018 14.50 14.60 14.33 14.43 161,255 +0.07(+0.49%)
Feb 23, 2018 14.05 14.40 13.99 14.36 81,185 +0.39(+2.79%)
Feb 22, 2018 14.25 14.27 13.91 13.97 227,325 -0.23(-1.62%)
Feb 21, 2018 14.39 14.53 14.11 14.20 201,507 -0.16(-1.11%)
Feb 20, 2018 14.87 14.95 14.27 14.36 282,390 -0.59(-3.95%)
Feb 16, 2018 14.95 14.95 14.95 0 +0.30(+2.05%)
Feb 15, 2018 14.23 14.72 14.22 14.65 251,205 +0.46(+3.24%)
Feb 14, 2018 13.98 14.25 13.95 14.19 235,813 +0.06(+0.42%)
Feb 13, 2018 14.20 14.13 187,244 +0.24(+1.73%)
Feb 12, 2018 13.62 13.92 13.39 13.89 491,455 +0.30(+2.21%)
Feb 09, 2018 13.60 13.68 13.20 13.59 405,922 +0.18(+1.34%)
Feb 08, 2018 13.75 13.91 13.41 13.41 268,044 -0.26(-1.90%)
Feb 07, 2018 13.85 13.99 13.67 13.67 423,757 -0.14(-1.01%)
Feb 06, 2018 12.55 13.96 12.50 13.81 771,698 +0.53(+3.99%)
Feb 05, 2018 14.08 14.08 12.80 13.28 4,071,000 -0.82(-5.82%)
Feb 02, 2018 14.34 14.58 14.04 14.10 561,834 -0.42(-2.89%)
Feb 01, 2018 14.38 14.89 14.32 14.52 433,769 -0.03(-0.21%)
Jan 31, 2018 14.96 15.20 14.22 14.55 820,724 -0.40(-2.68%)
Jan 30, 2018 14.87 15.08 14.80 14.95 478,127 +0.08(+0.54%)
Jan 29, 2018 15.60 15.62 14.81 14.87 919,335 -0.75(-4.80%)
Jan 26, 2018 16.00 16.00 15.52 15.62 460,626 -0.23(-1.45%)
Jan 25, 2018 16.03 16.05 15.91 15.85 426,196 -0.16(-1.00%)
Jan 24, 2018 16.15 16.24 15.91 16.01 477,959 -0.09(-0.56%)
Jan 23, 2018 15.80 16.12 15.80 16.10 412,512 +0.30(+1.90%)
Jan 22, 2018 15.89 15.99 15.80 15.80 277,797 -0.03(-0.19%)
Jan 19, 2018 15.65 15.89 15.56 15.83 352,538 +0.22(+1.41%)
Jan 18, 2018 15.82 15.90 15.61 15.61 374,972 -0.26(-1.64%)
Jan 17, 2018 15.94 16.02 15.85 15.87 335,286 +0.00(+0.00%)
Jan 16, 2018 16.13 16.27 15.86 15.87 608,769 -0.21(-1.31%)
Jan 12, 2018 16.08 16.08 16.08 0 -1.01(-5.91%)
Jan 11, 2018 16.85 17.11 16.75 17.09 428,951 +0.27(+1.61%)
Jan 10, 2018 16.82 438,284 -0.12(-0.71%)
Jan 09, 2018 17.20 17.20 16.93 16.94 416,635 -0.25(-1.45%)
Jan 08, 2018 17.19 17.29 17.03 17.19 529,221 +0.07(+0.41%)
Jan 05, 2018 17.07 17.13 16.92 17.12 337,528 +0.11(+0.65%)
Jan 04, 2018 17.09 17.15 16.92 17.01 584,832 +0.16(+0.95%)
Jan 03, 2018 17.38 17.51 16.85 16.85 618,507 -0.41(-2.38%)
Jan 02, 2018 17.75 17.77 17.18 17.26 474,834 -0.39(-2.21%)
Dec 29, 2017 17.65 17.65 17.65 0 -0.35(-1.94%)
Dec 28, 2017 17.75 18.03 17.66 18.00 193,276 +0.34(+1.93%)
Dec 27, 2017 17.65 17.79 17.59 17.66 191,173 -0.04(-0.23%)
Dec 26, 2017 17.66 17.76 17.52 17.70 321,096 +0.21(+1.20%)
Dec 22, 2017 17.66 17.66 17.45 17.49 176,592 -0.14(-0.79%)
Dec 21, 2017 17.40 17.65 17.36 17.63 95,713 +0.29(+1.67%)
Dec 20, 2017 17.20 17.43 17.08 17.34 193,933 +0.20(+1.17%)
Dec 19, 2017 17.72 17.77 17.08 17.14 302,407 -0.57(-3.22%)
Dec 18, 2017 17.89 18.20 17.70 17.71 297,555 -0.16(-0.90%)
Dec 15, 2017 17.56 18.01 17.56 17.87 195,551 +0.34(+1.95%)
Dec 14, 2017 17.63 17.65 17.44 17.53 158,137 -0.02(-0.11%)
Dec 13, 2017 17.39 17.66 17.29 17.55 258,659 +0.21(+1.21%)
Dec 12, 2017 17.36 17.45 17.26 17.34 202,668 -0.05(-0.29%)
Dec 11, 2017 17.35 17.42 17.30 17.39 73,568 +0.08(+0.46%)
Dec 08, 2017 17.32 17.40 17.19 17.31 150,209 +0.01(+0.06%)
Dec 07, 2017 17.22 17.45 17.16 17.30 94,970 +0.11(+0.64%)
Dec 06, 2017 17.20 17.30 17.10 17.19 88,077 -0.03(-0.17%)
Dec 05, 2017 17.35 17.35 17.17 17.22 103,832 -0.09(-0.52%)
Dec 04, 2017 17.01 17.27 17.01 17.31 118,218 +0.32(+1.88%)
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.