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 (%)
May 31, 2018 15.60 15.65 15.27 15.31 182,593 -0.30(-1.92%)
May 30, 2018 15.47 15.73 15.47 15.61 179,089 +0.07(+0.45%)
May 29, 2018 15.30 15.54 15.25 15.54 154,904 +0.20(+1.30%)
May 25, 2018 15.34 15.34 15.34 0 +0.01(+0.07%)
May 24, 2018 15.45 15.47 15.22 15.33 129,609 -0.16(-1.03%)
May 23, 2018 15.40 15.49 15.31 15.49 121,900 +0.12(+0.78%)
May 22, 2018 15.36 15.49 15.33 15.37 166,771 +0.02(+0.13%)
May 21, 2018 15.20 15.38 15.07 15.35 188,480 +0.15(+0.99%)
May 18, 2018 14.92 15.20 14.92 15.20 59,430 +0.19(+1.27%)
May 17, 2018 15.01 15.10 14.91 15.01 134,610 -0.06(-0.40%)
May 16, 2018 15.04 15.12 14.95 15.07 81,562 +0.04(+0.27%)
May 15, 2018 15.10 15.14 14.96 15.03 163,511 -0.07(-0.46%)
May 14, 2018 15.14 15.17 15.02 15.10 173,428 -0.04(-0.26%)
May 11, 2018 15.15 15.17 15.07 15.14 84,748 +0.08(+0.53%)
May 10, 2018 14.90 15.14 14.89 15.06 138,235 +0.14(+0.94%)
May 09, 2018 14.86 14.94 14.65 14.92 343,745 +0.08(+0.54%)
May 08, 2018 15.13 15.26 14.82 14.84 292,980 -0.38(-2.50%)
May 07, 2018 15.16 15.27 15.03 15.22 354,786 +0.16(+1.06%)
May 04, 2018 14.79 15.12 14.72 15.06 433,917 +0.36(+2.45%)
May 03, 2018 14.50 14.77 14.34 14.70 317,935 +0.17(+1.17%)
May 02, 2018 14.70 14.70 14.48 14.53 220,906 -0.14(-0.95%)
May 01, 2018 14.61 14.67 14.43 14.67 137,084 +0.02(+0.14%)
Apr 30, 2018 14.78 14.84 14.65 14.65 154,039 -0.05(-0.34%)
Apr 27, 2018 14.64 14.82 14.61 14.70 204,758 +0.10(+0.68%)
Apr 26, 2018 14.30 14.68 14.30 14.60 128,253 +0.20(+1.39%)
Apr 25, 2018 14.37 14.40 14.21 14.40 172,386 +0.07(+0.49%)
Apr 24, 2018 14.40 14.49 14.20 14.33 339,313 +0.04(+0.28%)
Apr 23, 2018 14.41 14.41 14.20 14.29 238,038 -0.02(-0.14%)
Apr 20, 2018 14.30 14.40 14.23 14.31 109,183 +0.00(+0.00%)
Apr 19, 2018 14.36 14.52 14.25 14.31 101,848 -0.05(-0.35%)
Apr 18, 2018 14.45 14.57 14.36 14.36 101,480 -0.07(-0.49%)
Apr 17, 2018 14.42 14.43 14.28 14.43 113,207 +0.13(+0.91%)
Apr 16, 2018 14.23 14.39 14.19 14.30 206,252 +0.07(+0.49%)
Apr 13, 2018 14.42 14.48 14.20 14.23 254,644 -0.17(-1.18%)
Apr 12, 2018 14.48 14.62 14.33 14.40 561,940 -0.76(-5.01%)
Apr 11, 2018 15.29 15.30 15.06 15.16 269,824 -0.05(-0.33%)
Apr 10, 2018 15.46 15.46 15.20 15.21 232,360 -0.11(-0.72%)
Apr 09, 2018 15.45 15.48 15.23 15.32 255,464 -0.01(-0.07%)
Apr 06, 2018 15.31 15.42 15.21 15.33 163,762 +0.02(+0.13%)
Apr 05, 2018 15.30 15.37 15.15 15.31 222,748 +0.01(+0.07%)
Apr 04, 2018 15.01 15.34 15.01 15.30 143,825 +0.02(+0.13%)
Apr 03, 2018 15.12 15.28 14.92 15.28 86,976 +0.30(+2.00%)
Apr 02, 2018 15.20 15.21 14.78 14.98 201,258 -0.24(-1.61%)
Mar 29, 2018 15.22 15.22 15.22 0 +0.30(+2.04%)
Mar 28, 2018 14.95 14.98 14.78 14.92 181,330 +0.07(+0.47%)
Mar 27, 2018 14.80 14.98 14.60 14.85 152,759 +0.10(+0.68%)
Mar 26, 2018 14.67 14.79 14.50 14.75 105,759 +0.29(+2.01%)
Mar 23, 2018 14.58 14.82 14.43 14.46 152,873 -0.12(-0.82%)
Mar 22, 2018 14.65 14.96 14.58 14.58 205,900 -0.24(-1.62%)
Mar 21, 2018 14.79 14.88 14.65 14.82 74,438 +0.05(+0.34%)
Mar 20, 2018 14.90 14.90 14.66 14.77 116,346 -0.06(-0.40%)
Mar 19, 2018 14.96 14.96 14.60 14.83 153,776 -0.18(-1.20%)
Mar 16, 2018 14.58 15.02 14.58 15.01 141,144 +0.35(+2.39%)
Mar 15, 2018 15.00 15.00 14.53 14.66 149,823 -0.29(-1.94%)
Mar 14, 2018 14.94 15.08 14.88 14.95 124,739 +0.07(+0.47%)
Mar 13, 2018 14.93 14.99 14.80 14.88 178,010 +0.04(+0.27%)
Mar 12, 2018 14.55 14.92 14.50 14.84 354,797 +0.30(+2.06%)
Mar 09, 2018 14.45 14.54 14.23 14.54 146,258 +0.16(+1.11%)
Mar 08, 2018 14.35 14.46 14.22 14.38 193,067 +0.15(+1.05%)
Mar 07, 2018 14.13 14.23 118,518 -0.08(-0.56%)
Mar 06, 2018 14.18 14.35 13.95 14.31 264,417 +0.24(+1.71%)
Mar 05, 2018 13.80 14.31 13.80 14.07 182,383 +0.26(+1.88%)
Mar 02, 2018 13.49 13.83 13.29 13.81 178,915 +0.25(+1.84%)
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.