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 (%)
Nov 30, 2018 14.96 14.96 14.59 14.73 163,300 -0.19(-1.27%)
Nov 29, 2018 14.63 14.98 14.54 14.92 110,701 +0.30(+2.05%)
Nov 28, 2018 14.58 14.74 14.42 14.62 243,907 +0.08(+0.55%)
Nov 27, 2018 14.44 14.54 14.36 14.54 231,584 +0.06(+0.41%)
Nov 26, 2018 14.50 14.56 14.36 14.48 134,912 +0.00(+0.00%)
Nov 23, 2018 14.30 14.50 14.23 14.48 57,500 +0.14(+0.98%)
Nov 21, 2018 14.34 14.34 14.34 0 +0.15(+1.06%)
Nov 20, 2018 14.44 14.55 14.06 14.19 377,285 -0.35(-2.41%)
Nov 19, 2018 14.55 14.71 14.41 14.54 210,710 +0.00(+0.00%)
Nov 16, 2018 14.40 14.56 14.34 14.54 56,700 +0.15(+1.04%)
Nov 15, 2018 14.63 14.63 14.30 14.39 279,185 -0.24(-1.64%)
Nov 14, 2018 14.80 14.88 14.62 14.63 157,699 -0.11(-0.75%)
Nov 13, 2018 14.70 14.93 14.70 14.74 255,349 +0.08(+0.55%)
Nov 12, 2018 14.74 15.06 14.66 14.66 256,303 -0.11(-0.74%)
Nov 09, 2018 14.59 14.85 14.59 14.77 256,200 +0.14(+0.96%)
Nov 08, 2018 14.81 14.81 14.61 14.63 262,944 -0.18(-1.22%)
Nov 07, 2018 14.75 14.90 14.60 14.81 214,079 +0.07(+0.47%)
Nov 06, 2018 14.85 14.87 14.55 14.74 284,893 -0.07(-0.47%)
Nov 05, 2018 14.54 14.84 14.54 14.81 244,453 +0.23(+1.58%)
Nov 02, 2018 14.53 14.66 14.39 14.58 167,500 +0.08(+0.55%)
Nov 01, 2018 14.48 14.54 14.21 14.50 288,181 +0.09(+0.62%)
Oct 31, 2018 14.34 14.59 14.27 14.41 251,269 -0.04(-0.28%)
Oct 30, 2018 13.96 14.45 13.95 14.45 489,688 +0.51(+3.66%)
Oct 29, 2018 14.13 14.44 13.91 13.94 239,656 -0.07(-0.50%)
Oct 26, 2018 14.49 14.49 13.78 14.01 468,000 -0.53(-3.65%)
Oct 25, 2018 14.27 14.54 14.07 14.54 299,318 +0.37(+2.61%)
Oct 24, 2018 14.00 14.28 13.92 14.17 330,701 +0.17(+1.21%)
Oct 23, 2018 14.20 14.22 13.82 14.00 622,193 -0.23(-1.62%)
Oct 22, 2018 14.25 14.37 14.10 14.23 560,889 +0.09(+0.64%)
Oct 19, 2018 14.26 14.29 14.01 14.14 149,700 -0.06(-0.42%)
Oct 18, 2018 14.42 14.54 14.16 14.20 139,230 -0.20(-1.39%)
Oct 17, 2018 14.50 14.51 14.30 14.40 248,084 -0.10(-0.69%)
Oct 16, 2018 14.17 14.50 14.00 14.50 409,376 +0.45(+3.20%)
Oct 15, 2018 13.95 14.29 13.71 14.05 594,574 +0.10(+0.72%)
Oct 12, 2018 14.29 14.39 13.76 13.95 571,100 -0.15(-1.06%)
Oct 11, 2018 14.50 14.68 14.10 14.10 625,129 -0.95(-6.31%)
Oct 10, 2018 15.70 15.72 15.05 15.05 450,260 -0.65(-4.14%)
Oct 09, 2018 15.40 15.80 15.23 15.70 455,057 +0.35(+2.28%)
Oct 08, 2018 15.25 15.35 15.07 15.35 306,397 +0.25(+1.66%)
Oct 05, 2018 15.19 15.43 15.01 15.10 319,500 -0.08(-0.53%)
Oct 04, 2018 15.55 15.55 15.00 15.18 633,176 -0.38(-2.44%)
Oct 03, 2018 15.65 15.75 15.50 15.56 264,667 -0.03(-0.19%)
Oct 02, 2018 15.54 15.69 15.51 15.59 286,615 +0.05(+0.32%)
Oct 01, 2018 15.70 15.75 15.50 15.54 377,117 -0.14(-0.89%)
Sep 28, 2018 15.60 15.70 15.55 15.68 164,200 +0.11(+0.71%)
Sep 27, 2018 15.42 15.69 15.41 15.57 226,646 +0.12(+0.78%)
Sep 26, 2018 15.66 15.67 15.43 15.45 421,090 -0.18(-1.15%)
Sep 25, 2018 15.83 15.84 15.60 15.63 261,559 -0.20(-1.26%)
Sep 24, 2018 15.87 15.99 15.61 15.83 338,767 -0.02(-0.13%)
Sep 21, 2018 15.70 15.93 15.70 15.85 205,500 +0.12(+0.76%)
Sep 20, 2018 15.90 15.95 15.57 15.73 467,807 -0.15(-0.94%)
Sep 19, 2018 15.82 16.22 15.82 15.88 441,418 +0.02(+0.13%)
Sep 18, 2018 16.00 16.05 15.78 15.86 656,501 -0.18(-1.12%)
Sep 17, 2018 16.80 16.91 15.97 16.04 1,117,295 -0.83(-4.92%)
Sep 14, 2018 16.65 16.87 16.46 16.87 393,100 +0.18(+1.08%)
Sep 13, 2018 16.75 16.75 16.47 16.69 190,350 +0.09(+0.54%)
Sep 12, 2018 16.79 16.79 16.23 16.60 540,265 -0.23(-1.37%)
Sep 11, 2018 16.74 16.86 16.72 16.83 280,233 +0.09(+0.54%)
Sep 10, 2018 16.68 16.78 16.65 16.74 365,338 +0.05(+0.30%)
Sep 07, 2018 16.69 16.72 16.55 16.69 545,200 +0.00(+0.00%)
Sep 06, 2018 16.58 16.72 16.56 16.69 424,045 +0.15(+0.91%)
Sep 05, 2018 16.34 16.58 16.34 16.54 356,540 +0.20(+1.22%)
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.