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 (%)
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%)
Jan 02, 2019 12.52 12.98 12.35 12.92 221,174 +0.21(+1.65%)
Dec 31, 2018 13.20 13.40 12.53 12.71 409,000 -0.39(-2.98%)
Dec 28, 2018 13.12 13.24 12.94 13.10 616,100 +0.30(+2.34%)
Dec 27, 2018 12.69 12.80 12.01 12.80 391,652 +0.19(+1.51%)
Dec 26, 2018 11.75 12.67 11.75 12.61 628,979 +0.91(+7.78%)
Dec 24, 2018 12.27 12.28 11.40 11.70 360,500 -0.57(-4.65%)
Dec 21, 2018 12.17 12.75 12.02 12.27 241,100 +0.11(+0.90%)
Dec 20, 2018 13.12 13.24 11.82 12.16 847,297 -1.04(-7.88%)
Dec 19, 2018 13.40 13.59 13.20 13.20 250,614 -0.13(-0.98%)
Dec 18, 2018 13.50 13.72 13.23 13.33 435,388 +0.01(+0.08%)
Dec 17, 2018 14.30 14.37 13.16 13.32 473,885 -0.95(-6.66%)
Dec 14, 2018 14.21 14.49 14.18 14.27 125,500 +0.00(+0.00%)
Dec 13, 2018 14.48 14.48 14.19 14.27 146,610 -0.13(-0.90%)
Dec 12, 2018 14.52 14.65 14.40 14.40 112,011 -0.17(-1.17%)
Dec 11, 2018 14.70 14.73 14.46 14.57 149,816 +0.12(+0.83%)
Dec 10, 2018 14.57 14.68 14.23 14.45 282,535 -0.24(-1.63%)
Dec 07, 2018 14.80 14.85 14.59 14.69 251,900 -0.09(-0.61%)
Dec 06, 2018 14.50 14.79 14.31 14.78 418,104 +0.21(+1.44%)
Dec 04, 2018 14.89 14.96 14.50 14.57 268,200 -0.32(-2.15%)
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.