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 30, 2019 12.60 12.72 12.53 12.64 354,100 +0.14(+1.12%)
Aug 29, 2019 12.94 12.96 12.50 12.50 516,239 -0.43(-3.33%)
Aug 28, 2019 13.05 13.08 12.76 12.93 478,415 -0.07(-0.54%)
Aug 27, 2019 13.40 13.49 12.95 13.00 486,941 -0.40(-2.99%)
Aug 26, 2019 13.44 13.55 13.32 13.40 261,752 +0.06(+0.45%)
Aug 23, 2019 13.71 13.71 13.25 13.34 338,000 -0.35(-2.57%)
Aug 22, 2019 13.86 13.86 13.61 13.69 129,240 -0.21(-1.50%)
Aug 21, 2019 13.88 13.91 13.76 13.90 287,544 +0.04(+0.29%)
Aug 20, 2019 13.86 13.91 13.66 13.86 322,508 -0.02(-0.14%)
Aug 19, 2019 13.84 13.88 13.65 13.88 360,524 +0.21(+1.55%)
Aug 16, 2019 13.51 13.70 13.50 13.67 134,100 +0.23(+1.69%)
Aug 15, 2019 13.58 13.63 13.34 13.44 286,722 -0.16(-1.18%)
Aug 14, 2019 13.97 13.97 13.34 13.60 399,008 -0.38(-2.72%)
Aug 13, 2019 14.20 14.20 13.95 13.98 179,479 -0.16(-1.13%)
Aug 12, 2019 14.22 14.23 13.99 14.14 344,240 -0.06(-0.42%)
Aug 09, 2019 14.10 14.24 14.02 14.20 453,400 -0.01(-0.07%)
Aug 08, 2019 14.18 14.34 14.11 14.21 233,576 +0.03(+0.21%)
Aug 07, 2019 13.92 14.18 13.72 14.18 172,223 +0.23(+1.65%)
Aug 06, 2019 13.80 14.06 13.72 13.95 312,910 +0.23(+1.68%)
Aug 05, 2019 14.02 14.10 13.50 13.72 539,179 -0.48(-3.38%)
Aug 02, 2019 14.23 14.27 13.97 14.20 304,600 -0.03(-0.21%)
Aug 01, 2019 14.32 14.32 14.10 14.23 210,348 -0.07(-0.49%)
Jul 31, 2019 14.30 14.35 14.18 14.30 236,989 +0.06(+0.42%)
Jul 30, 2019 14.28 14.36 14.14 14.24 289,744 +0.01(+0.07%)
Jul 29, 2019 14.27 14.33 14.19 14.23 154,548 -0.01(-0.07%)
Jul 26, 2019 14.18 14.24 14.10 14.24 116,800 +0.15(+1.06%)
Jul 25, 2019 14.26 14.30 13.99 14.09 224,936 -0.17(-1.19%)
Jul 24, 2019 14.20 14.30 14.14 14.26 651,302 +0.13(+0.92%)
Jul 23, 2019 14.19 14.23 14.10 14.13 208,333 -0.02(-0.14%)
Jul 22, 2019 14.14 14.15 13.98 14.15 235,538 +0.07(+0.50%)
Jul 19, 2019 14.12 14.20 13.97 14.08 101,900 +0.09(+0.64%)
Jul 18, 2019 14.14 14.14 13.96 13.99 212,526 -0.19(-1.34%)
Jul 17, 2019 14.15 14.18 13.96 14.18 247,501 +0.06(+0.42%)
Jul 16, 2019 14.28 14.29 14.05 14.12 520,526 -0.16(-1.12%)
Jul 15, 2019 14.40 14.49 14.25 14.28 278,472 -0.12(-0.83%)
Jul 12, 2019 14.51 14.56 14.40 14.40 262,400 -0.34(-2.31%)
Jul 11, 2019 14.91 14.94 14.71 14.74 351,422 -0.11(-0.74%)
Jul 10, 2019 14.80 14.93 14.75 14.85 417,340 +0.08(+0.54%)
Jul 09, 2019 14.68 14.80 14.64 14.77 346,215 +0.16(+1.10%)
Jul 08, 2019 14.65 14.70 14.55 14.61 319,496 -0.04(-0.27%)
Jul 05, 2019 14.40 14.65 14.33 14.65 283,100 +0.20(+1.38%)
Jul 03, 2019 14.34 14.45 14.33 14.45 141,400 +0.13(+0.91%)
Jul 02, 2019 14.40 14.43 14.27 14.32 215,925 -0.03(-0.21%)
Jul 01, 2019 14.40 14.45 14.19 14.35 406,042 +0.03(+0.21%)
Jun 28, 2019 14.38 14.60 14.31 14.32 307,000 -0.04(-0.28%)
Jun 27, 2019 14.44 14.45 14.25 14.36 351,991 -0.09(-0.62%)
Jun 26, 2019 14.41 14.54 14.27 14.45 299,756 +0.03(+0.21%)
Jun 25, 2019 14.39 14.45 14.21 14.42 270,523 +0.09(+0.63%)
Jun 24, 2019 14.18 14.44 14.14 14.33 216,129 +0.22(+1.56%)
Jun 21, 2019 14.33 14.33 14.11 14.11 222,000 -0.22(-1.54%)
Jun 20, 2019 14.17 14.33 13.96 14.33 290,949 +0.20(+1.42%)
Jun 19, 2019 13.98 14.17 13.85 14.13 102,589 +0.15(+1.07%)
Jun 18, 2019 13.92 14.10 13.86 13.98 303,289 +0.10(+0.72%)
Jun 17, 2019 13.90 14.04 13.75 13.88 194,703 +0.01(+0.07%)
Jun 14, 2019 13.85 13.93 13.82 13.87 84,300 +0.06(+0.43%)
Jun 13, 2019 13.78 13.98 13.78 13.81 187,237 +0.06(+0.44%)
Jun 12, 2019 13.75 13.99 13.75 13.75 384,589 -0.25(-1.79%)
Jun 11, 2019 13.93 14.00 13.75 14.00 334,077 +0.08(+0.57%)
Jun 10, 2019 13.85 13.94 13.74 13.92 291,015 +0.18(+1.31%)
Jun 07, 2019 13.83 13.84 13.66 13.74 253,200 +0.10(+0.73%)
Jun 06, 2019 13.69 13.94 13.60 13.64 162,283 -0.06(-0.44%)
Jun 05, 2019 13.75 13.97 13.63 13.70 328,928 +0.08(+0.59%)
Jun 04, 2019 13.75 13.82 13.53 13.62 331,696 -0.03(-0.22%)
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.