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, 2019 13.50 13.52 13.07 13.25 440,600 -0.25(-1.85%)
May 30, 2019 13.70 13.78 13.50 13.50 358,510 -0.10(-0.70%)
May 29, 2019 14.03 14.03 13.58 13.60 336,026 -0.43(-3.10%)
May 28, 2019 14.18 14.27 14.00 14.03 261,453 -0.07(-0.50%)
May 24, 2019 14.08 14.27 14.06 14.10 234,300 +0.02(+0.14%)
May 23, 2019 14.15 14.15 14.02 14.08 135,461 -0.02(-0.13%)
May 22, 2019 14.19 14.35 14.05 14.10 202,356 -0.09(-0.65%)
May 21, 2019 14.26 14.37 14.15 14.19 239,493 -0.04(-0.28%)
May 20, 2019 14.25 14.26 14.03 14.23 279,657 +0.06(+0.42%)
May 17, 2019 14.31 14.40 14.10 14.17 115,200 -0.16(-1.12%)
May 16, 2019 14.34 14.45 14.27 14.33 84,162 +0.03(+0.21%)
May 15, 2019 14.25 14.40 14.17 14.30 209,499 +0.04(+0.28%)
May 14, 2019 14.03 14.38 14.03 14.26 193,250 +0.24(+1.71%)
May 13, 2019 14.30 14.33 13.96 14.02 436,459 -0.26(-1.82%)
May 10, 2019 14.27 14.50 14.11 14.28 307,000 -0.15(-1.04%)
May 09, 2019 14.48 14.48 14.14 14.43 463,297 -0.06(-0.41%)
May 08, 2019 14.64 14.65 14.43 14.49 266,432 -0.05(-0.34%)
May 07, 2019 14.55 14.70 14.53 14.54 276,294 +0.01(+0.07%)
May 06, 2019 14.60 14.67 14.51 14.53 373,906 -0.14(-0.95%)
May 03, 2019 14.60 14.70 14.53 14.67 191,100 +0.14(+0.96%)
May 02, 2019 14.90 14.90 14.52 14.53 577,969 -0.38(-2.55%)
May 01, 2019 15.02 15.09 14.80 14.91 358,527 -0.11(-0.73%)
Apr 30, 2019 15.00 15.04 14.87 15.02 250,652 -0.01(-0.03%)
Apr 29, 2019 15.00 15.05 14.97 15.03 190,908 +0.21(+1.45%)
Apr 26, 2019 14.82 15.05 14.81 14.81 183,600 +0.00(+0.00%)
Apr 25, 2019 15.18 15.18 14.63 14.81 227,443 -0.29(-1.91%)
Apr 24, 2019 14.80 15.22 14.80 15.10 582,577 +0.40(+2.71%)
Apr 23, 2019 14.38 14.75 14.30 14.70 267,788 +0.38(+2.65%)
Apr 22, 2019 14.56 14.57 14.30 14.32 263,914 -0.18(-1.24%)
Apr 18, 2019 14.55 14.65 14.50 14.50 164,500 -0.06(-0.41%)
Apr 17, 2019 14.71 14.73 14.55 14.56 182,560 -0.19(-1.29%)
Apr 16, 2019 14.78 14.89 14.72 14.75 285,971 -0.03(-0.17%)
Apr 15, 2019 15.00 15.00 14.76 14.78 254,355 -0.17(-1.17%)
Apr 12, 2019 14.90 14.96 14.85 14.95 156,800 +0.05(+0.34%)
Apr 11, 2019 14.92 14.94 14.82 14.90 193,753 -0.44(-2.87%)
Apr 10, 2019 15.27 15.34 15.21 15.34 200,140 +0.14(+0.93%)
Apr 09, 2019 15.35 15.37 15.17 15.20 528,004 -0.10(-0.66%)
Apr 08, 2019 15.22 15.30 15.15 15.30 245,671 +0.08(+0.53%)
Apr 05, 2019 15.12 15.23 15.12 15.22 186,700 +0.08(+0.53%)
Apr 04, 2019 15.11 15.19 15.06 15.14 131,148 +0.04(+0.26%)
Apr 03, 2019 15.11 15.20 15.03 15.10 135,588 -0.02(-0.13%)
Apr 02, 2019 15.21 15.21 15.10 15.12 128,868 +0.00(+0.00%)
Apr 01, 2019 15.15 15.25 15.10 15.12 449,195 +0.00(+0.00%)
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%)
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.