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 29, 2019 15.13 15.18 15.06 15.12 158,100 -0.01(-0.07%)
Mar 28, 2019 15.07 15.20 14.99 15.13 177,678 +0.11(+0.73%)
Mar 27, 2019 14.77 15.14 14.77 15.02 341,620 +0.26(+1.76%)
Mar 26, 2019 14.57 14.85 14.57 14.76 177,643 +0.16(+1.10%)
Mar 25, 2019 14.78 14.82 14.51 14.60 418,961 -0.18(-1.22%)
Mar 22, 2019 15.05 15.09 14.78 14.78 238,600 -0.27(-1.79%)
Mar 21, 2019 14.95 15.08 14.81 15.05 194,776 +0.10(+0.67%)
Mar 20, 2019 14.85 14.95 14.72 14.95 131,340 +0.23(+1.56%)
Mar 19, 2019 14.98 14.98 14.72 14.72 156,803 -0.19(-1.27%)
Mar 18, 2019 14.79 14.99 14.79 14.91 268,805 +0.17(+1.15%)
Mar 15, 2019 14.71 14.81 14.64 14.74 151,600 +0.07(+0.48%)
Mar 14, 2019 14.74 14.74 14.58 14.67 149,375 +0.08(+0.55%)
Mar 13, 2019 14.66 14.80 14.55 14.59 288,677 -0.09(-0.61%)
Mar 12, 2019 14.60 14.68 14.54 14.68 246,040 +0.13(+0.89%)
Mar 11, 2019 14.45 14.55 14.40 14.55 320,259 +0.23(+1.61%)
Mar 08, 2019 14.20 14.44 14.20 14.32 199,900 +0.05(+0.35%)
Mar 07, 2019 14.50 14.50 14.24 14.27 244,725 -0.16(-1.14%)
Mar 06, 2019 14.58 14.58 14.38 14.43 133,530 -0.06(-0.42%)
Mar 05, 2019 14.56 14.63 14.38 14.49 182,855 -0.07(-0.45%)
Mar 04, 2019 14.58 14.65 14.50 14.56 188,813 -0.02(-0.14%)
Mar 01, 2019 14.62 14.62 14.46 14.58 154,600 -0.07(-0.48%)
Feb 28, 2019 14.53 14.65 14.49 14.65 80,186 +0.17(+1.17%)
Feb 27, 2019 14.70 14.70 14.46 14.48 269,641 +0.01(+0.07%)
Feb 26, 2019 14.65 14.86 14.45 14.47 459,432 -0.20(-1.36%)
Feb 25, 2019 14.80 14.89 14.65 14.67 121,630 -0.08(-0.54%)
Feb 22, 2019 14.85 14.87 14.71 14.75 156,300 +0.04(+0.27%)
Feb 21, 2019 14.52 14.71 14.52 14.71 185,223 +0.11(+0.75%)
Feb 20, 2019 14.67 14.68 14.50 14.60 241,059 -0.07(-0.48%)
Feb 19, 2019 14.72 14.75 14.61 14.67 140,408 -0.07(-0.47%)
Feb 15, 2019 14.70 14.81 14.64 14.74 335,100 +0.11(+0.75%)
Feb 14, 2019 14.85 14.89 14.52 14.63 313,839 -0.23(-1.55%)
Feb 13, 2019 14.99 15.09 14.85 14.86 412,291 -0.21(-1.39%)
Feb 12, 2019 14.74 15.10 14.63 15.07 566,193 +0.37(+2.52%)
Feb 11, 2019 14.68 14.72 14.47 14.70 325,131 +0.05(+0.34%)
Feb 08, 2019 14.73 14.82 14.58 14.65 173,000 -0.08(-0.54%)
Feb 07, 2019 14.95 14.96 14.69 14.73 313,330 -0.23(-1.54%)
Feb 06, 2019 15.02 15.02 14.80 14.96 327,466 -0.05(-0.33%)
Feb 05, 2019 14.95 15.02 14.84 15.01 212,058 +0.11(+0.74%)
Feb 04, 2019 14.72 14.90 14.72 14.90 91,149 +0.19(+1.29%)
Feb 01, 2019 14.62 14.90 14.62 14.71 103,500 +0.08(+0.55%)
Jan 31, 2019 14.63 14.77 14.55 14.63 358,821 +0.08(+0.55%)
Jan 30, 2019 14.63 14.69 14.42 14.55 287,274 -0.04(-0.27%)
Jan 29, 2019 14.46 14.65 14.33 14.59 237,381 +0.24(+1.67%)
Jan 28, 2019 14.33 14.46 14.18 14.35 192,242 -0.04(-0.28%)
Jan 25, 2019 14.45 14.46 14.21 14.39 286,700 +0.07(+0.49%)
Jan 24, 2019 13.96 14.46 13.96 14.32 604,201 +0.27(+1.92%)
Jan 23, 2019 14.10 14.14 13.80 14.05 284,365 +0.17(+1.22%)
Jan 22, 2019 13.88 14.08 13.67 13.88 388,760 +0.00(+0.00%)
Jan 18, 2019 13.85 13.90 13.80 13.88 165,800 +0.11(+0.80%)
Jan 17, 2019 13.65 13.80 13.55 13.77 234,322 +0.13(+0.95%)
Jan 16, 2019 13.46 13.65 13.40 13.64 259,885 +0.13(+0.96%)
Jan 15, 2019 13.43 13.58 13.42 13.51 303,228 +0.11(+0.82%)
Jan 14, 2019 13.81 13.85 13.30 13.40 596,974 -0.40(-2.90%)
Jan 11, 2019 13.74 13.86 13.59 13.80 387,200 -0.37(-2.61%)
Jan 10, 2019 14.25 14.33 14.01 14.17 306,921 -0.08(-0.56%)
Jan 09, 2019 14.29 14.35 14.10 14.25 375,936 +0.25(+1.79%)
Jan 08, 2019 13.94 14.20 13.81 14.00 448,306 +0.10(+0.72%)
Jan 07, 2019 13.72 14.17 13.66 13.90 491,892 +0.26(+1.91%)
Jan 04, 2019 13.39 13.71 13.37 13.64 527,900 +0.40(+3.02%)
Jan 03, 2019 12.95 13.37 12.92 13.24 270,518 +0.32(+2.48%)
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.