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 (%)
Aug 31, 2017 18.08 18.35 18.07 18.16 310,442 +0.13(+0.72%)
Aug 30, 2017 18.15 18.15 17.96 18.03 142,569 -0.03(-0.17%)
Aug 29, 2017 18.33 18.35 18.02 18.06 167,397 -0.25(-1.37%)
Aug 28, 2017 18.31 18.37 18.25 18.31 73,869 +0.03(+0.16%)
Aug 25, 2017 18.45 18.45 18.20 18.28 107,151 -0.07(-0.38%)
Aug 24, 2017 18.32 18.38 18.25 18.35 89,753 +0.06(+0.33%)
Aug 23, 2017 18.30 18.49 18.27 18.29 130,480 -0.09(-0.51%)
Aug 22, 2017 18.20 18.42 18.20 18.38 93,403 +0.20(+1.12%)
Aug 21, 2017 18.19 18.22 18.02 18.18 96,054 -0.01(-0.05%)
Aug 18, 2017 18.06 18.23 17.96 18.19 189,648 +0.09(+0.50%)
Aug 17, 2017 18.28 18.39 18.09 18.10 174,325 -0.15(-0.82%)
Aug 16, 2017 18.22 18.35 18.15 18.25 152,409 +0.04(+0.22%)
Aug 15, 2017 18.25 18.29 18.03 18.21 268,956 -0.09(-0.49%)
Aug 14, 2017 18.08 18.39 18.08 18.30 220,937 +0.33(+1.84%)
Aug 11, 2017 17.96 18.01 17.66 17.97 168,441 -0.13(-0.72%)
Aug 10, 2017 18.18 18.28 17.93 18.10 234,440 -0.13(-0.71%)
Aug 09, 2017 17.92 18.30 17.92 18.23 155,989 +0.10(+0.55%)
Aug 08, 2017 18.00 18.14 17.96 18.13 194,535 +0.10(+0.55%)
Aug 07, 2017 17.96 18.08 17.85 18.03 87,622 +0.09(+0.50%)
Aug 04, 2017 18.05 18.06 17.69 17.94 199,187 -0.10(-0.55%)
Aug 03, 2017 17.98 18.09 17.90 18.04 60,875 -0.01(-0.06%)
Aug 02, 2017 18.03 18.06 17.91 18.05 130,273 +0.05(+0.28%)
Aug 01, 2017 17.96 18.00 17.82 18.00 190,226 +0.08(+0.45%)
Jul 31, 2017 17.65 17.93 17.60 17.92 215,767 +0.29(+1.64%)
Jul 28, 2017 17.73 17.74 17.48 17.63 165,922 -0.10(-0.56%)
Jul 27, 2017 17.68 17.73 17.46 17.73 160,092 +0.07(+0.40%)
Jul 26, 2017 17.56 17.69 17.53 17.66 109,469 +0.13(+0.74%)
Jul 25, 2017 17.85 17.88 17.45 17.53 269,464 -0.24(-1.35%)
Jul 24, 2017 17.98 17.98 17.73 17.77 198,752 -0.09(-0.50%)
Jul 21, 2017 17.70 17.86 17.64 17.86 174,247 +0.26(+1.48%)
Jul 20, 2017 17.56 17.73 17.50 17.60 128,041 +0.05(+0.28%)
Jul 19, 2017 17.37 17.59 17.23 17.55 306,774 +0.18(+1.04%)
Jul 18, 2017 17.83 17.83 17.15 17.37 641,219 -0.52(-2.91%)
Jul 17, 2017 18.04 18.08 17.84 17.89 381,007 -0.11(-0.61%)
Jul 14, 2017 17.80 18.09 17.80 18.00 166,583 +0.25(+1.41%)
Jul 13, 2017 18.17 18.20 17.61 17.75 289,841 -0.38(-2.10%)
Jul 12, 2017 18.14 18.34 18.06 18.13 406,315 -0.55(-2.94%)
Jul 11, 2017 18.62 18.73 18.47 18.68 490,606 +0.12(+0.65%)
Jul 10, 2017 18.60 18.76 18.40 18.56 501,249 +0.03(+0.16%)
Jul 07, 2017 18.94 18.94 18.43 18.53 386,999 -0.30(-1.59%)
Jul 06, 2017 19.10 19.10 18.71 18.83 388,379 -0.27(-1.41%)
Jul 05, 2017 19.18 19.25 18.92 19.10 249,822 +0.01(+0.05%)
Jul 03, 2017 18.76 19.09 18.69 19.09 149,620 +0.44(+2.36%)
Jun 30, 2017 18.77 18.77 18.60 18.65 94,580 -0.07(-0.37%)
Jun 29, 2017 18.85 18.93 18.31 18.72 336,120 -0.27(-1.42%)
Jun 28, 2017 19.01 19.16 18.68 18.99 189,819 +0.09(+0.48%)
Jun 27, 2017 19.50 19.50 18.87 18.90 266,285 -0.55(-2.83%)
Jun 26, 2017 19.35 19.45 19.14 19.45 288,849 +0.11(+0.57%)
Jun 23, 2017 19.12 19.36 19.11 19.34 258,920 +0.22(+1.15%)
Jun 22, 2017 18.92 19.20 18.89 19.12 181,393 +0.20(+1.06%)
Jun 21, 2017 18.99 19.21 18.82 18.92 174,161 -0.08(-0.42%)
Jun 20, 2017 19.29 19.29 18.93 19.00 287,203 -0.27(-1.40%)
Jun 19, 2017 19.15 19.30 19.14 19.27 275,167 +0.14(+0.73%)
Jun 16, 2017 18.84 19.13 18.84 19.13 234,890 +0.32(+1.70%)
Jun 15, 2017 18.52 18.89 18.52 18.81 210,367 +0.17(+0.91%)
Jun 14, 2017 18.49 18.68 18.40 18.64 139,245 +0.20(+1.08%)
Jun 13, 2017 18.37 18.50 18.28 18.44 98,601 +0.07(+0.36%)
Jun 12, 2017 18.26 18.50 18.20 18.37 74,569 +0.10(+0.57%)
Jun 09, 2017 18.01 18.35 18.01 18.27 160,416 +0.21(+1.16%)
Jun 08, 2017 17.91 18.12 17.70 18.06 179,151 +0.35(+1.98%)
Jun 07, 2017 17.69 17.85 17.66 17.71 117,363 +0.04(+0.23%)
Jun 06, 2017 17.75 17.82 17.54 17.67 110,615 -0.12(-0.67%)
Jun 05, 2017 18.05 18.05 17.78 17.79 161,687 -0.24(-1.33%)
Jun 02, 2017 18.03 18.21 18.00 18.03 144,257 +0.08(+0.45%)
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.