Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN Series B (NY: MRRL )

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 29, 2019 14.30 14.35 14.20 14.25 179,600 -0.04(-0.29%)
Mar 28, 2019 14.19 14.31 14.16 14.29 270,966 +0.17(+1.21%)
Mar 27, 2019 14.10 14.19 14.04 14.12 170,974 +0.08(+0.57%)
Mar 26, 2019 14.10 14.10 13.99 14.04 113,657 +0.11(+0.82%)
Mar 25, 2019 13.88 14.00 13.76 13.93 297,418 +0.05(+0.33%)
Mar 22, 2019 14.15 14.19 13.88 13.88 300,700 -0.31(-2.18%)
Mar 21, 2019 13.94 14.25 13.94 14.19 262,386 +0.25(+1.79%)
Mar 20, 2019 14.05 14.24 13.90 13.94 352,702 -0.06(-0.43%)
Mar 19, 2019 14.15 14.20 14.00 14.00 213,753 -0.15(-1.06%)
Mar 18, 2019 13.98 14.18 13.98 14.15 142,416 +0.17(+1.20%)
Mar 15, 2019 14.05 14.05 13.94 13.98 149,500 -0.02(-0.13%)
Mar 14, 2019 13.95 14.05 13.93 14.00 123,347 +0.03(+0.21%)
Mar 13, 2019 13.90 14.07 13.88 13.97 146,239 +0.06(+0.43%)
Mar 12, 2019 13.98 14.03 13.88 13.91 128,446 -0.08(-0.60%)
Mar 11, 2019 13.85 13.99 13.82 13.99 136,848 +0.32(+2.32%)
Mar 08, 2019 13.66 13.76 13.60 13.68 140,100 +0.06(+0.48%)
Mar 07, 2019 13.75 13.76 13.60 13.61 78,896 -0.11(-0.79%)
Mar 06, 2019 13.99 13.99 13.66 13.72 296,574 -0.16(-1.15%)
Mar 05, 2019 13.91 13.91 13.78 13.88 140,572 +0.02(+0.14%)
Mar 04, 2019 13.88 14.09 13.76 13.86 213,880 +0.01(+0.07%)
Mar 01, 2019 14.10 14.10 13.72 13.85 215,100 -0.15(-1.07%)
Feb 28, 2019 13.95 14.11 13.95 14.00 125,296 +0.05(+0.36%)
Feb 27, 2019 14.04 14.04 13.82 13.95 81,302 -0.05(-0.36%)
Feb 26, 2019 14.05 14.11 13.96 14.00 147,649 -0.03(-0.21%)
Feb 25, 2019 14.01 14.14 14.00 14.03 172,860 +0.02(+0.14%)
Feb 22, 2019 13.94 14.07 13.90 14.01 95,700 +0.12(+0.86%)
Feb 21, 2019 13.83 13.89 13.73 13.89 44,207 +0.10(+0.76%)
Feb 20, 2019 13.91 13.91 13.72 13.79 194,002 -0.16(-1.18%)
Feb 19, 2019 13.89 13.97 13.85 13.95 84,677 +0.06(+0.43%)
Feb 15, 2019 13.85 13.97 13.83 13.89 106,200 +0.05(+0.36%)
Feb 14, 2019 14.05 14.12 13.81 13.84 222,864 -0.22(-1.56%)
Feb 13, 2019 14.23 14.23 13.92 14.06 418,054 -0.10(-0.70%)
Feb 12, 2019 14.17 14.25 14.12 14.16 134,206 +0.01(+0.07%)
Feb 11, 2019 14.20 14.20 14.04 14.15 112,084 -0.01(-0.07%)
Feb 08, 2019 14.09 14.19 14.06 14.16 46,400 +0.04(+0.32%)
Feb 07, 2019 14.20 14.27 14.05 14.12 155,884 -0.11(-0.74%)
Feb 06, 2019 14.21 14.28 14.10 14.22 195,359 -0.03(-0.21%)
Feb 05, 2019 14.40 14.40 14.13 14.25 144,019 -0.02(-0.14%)
Feb 04, 2019 14.20 14.27 14.01 14.27 106,102 +0.06(+0.42%)
Feb 01, 2019 14.10 14.21 13.95 14.21 77,900 +0.14(+1.00%)
Jan 31, 2019 13.84 14.07 13.83 14.07 191,345 +0.11(+0.79%)
Jan 30, 2019 13.90 14.02 13.83 13.96 110,789 +0.09(+0.65%)
Jan 29, 2019 13.85 13.89 13.75 13.87 126,962 +0.09(+0.66%)
Jan 28, 2019 13.63 13.81 13.62 13.78 540,411 +0.05(+0.36%)
Jan 25, 2019 13.67 13.74 13.64 13.73 238,300 +0.12(+0.88%)
Jan 24, 2019 13.55 13.61 13.45 13.61 268,116 +0.10(+0.74%)
Jan 23, 2019 13.36 13.57 13.33 13.51 40,538 +0.22(+1.66%)
Jan 22, 2019 13.45 13.45 13.20 13.29 128,299 -0.16(-1.19%)
Jan 18, 2019 13.52 13.58 13.37 13.45 103,800 +0.03(+0.25%)
Jan 17, 2019 13.37 13.46 13.31 13.42 53,069 +0.06(+0.43%)
Jan 16, 2019 13.26 13.40 13.26 13.36 144,299 +0.14(+1.10%)
Jan 15, 2019 13.32 13.32 13.17 13.21 54,012 -0.06(-0.49%)
Jan 14, 2019 13.19 13.37 13.18 13.28 41,955 +0.03(+0.23%)
Jan 11, 2019 13.15 13.25 13.05 13.25 204,900 -0.42(-3.07%)
Jan 10, 2019 13.76 13.76 13.55 13.67 110,483 -0.01(-0.07%)
Jan 09, 2019 13.67 13.80 13.50 13.68 364,050 +0.17(+1.26%)
Jan 08, 2019 13.63 13.63 13.42 13.51 200,211 -0.10(-0.73%)
Jan 07, 2019 13.40 13.77 13.31 13.61 396,553 +0.30(+2.25%)
Jan 04, 2019 13.24 13.37 13.06 13.31 341,000 +0.37(+2.87%)
Jan 03, 2019 13.17 13.17 12.79 12.94 165,757 +0.09(+0.69%)
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.