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 (%)
Mar 24, 2020 0.2389 0.2389 0.2389 0 -0.01(-4.44%)
Mar 23, 2020 0.3500 0.3518 0.2500 0.2500 6,180,980 -0.40(-61.54%)
Mar 20, 2020 0.8800 1.000 0.6500 0.6501 2,695,600 -0.09(-12.15%)
Mar 19, 2020 0.6900 0.8200 0.4300 0.7400 4,915,571 -0.03(-3.90%)
Mar 18, 2020 1.770 1.770 0.2311 0.7700 4,512,801 -1.40(-64.51%)
Mar 17, 2020 4.120 4.250 2.000 2.170 2,146,859 -1.73(-44.37%)
Mar 16, 2020 4.550 5.500 3.900 3.900 1,186,348 -2.32(-37.30%)
Mar 13, 2020 7.250 7.250 5.400 6.220 1,066,500 +0.38(+6.51%)
Mar 12, 2020 8.500 8.500 5.350 5.840 1,637,029 -3.98(-40.53%)
Mar 11, 2020 10.86 11.11 9.800 9.820 625,468 -1.53(-13.48%)
Mar 10, 2020 11.37 11.79 10.43 11.35 568,068 +0.43(+3.94%)
Mar 09, 2020 11.98 12.00 10.70 10.92 737,870 -1.77(-13.95%)
Mar 06, 2020 12.66 13.14 12.15 12.69 420,500 -0.42(-3.20%)
Mar 05, 2020 13.34 13.44 13.05 13.11 355,154 -0.66(-4.79%)
Mar 04, 2020 14.08 14.13 13.60 13.77 235,879 +0.42(+3.15%)
Mar 03, 2020 13.80 14.44 13.00 13.35 500,904 -0.28(-2.05%)
Mar 02, 2020 12.37 13.80 12.37 13.63 553,052 +1.48(+12.18%)
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%)
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.