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, 2018 16.31 16.31 16.31 0 -0.04(-0.24%)
Aug 30, 2018 16.32 16.39 16.25 16.35 169,910 +0.05(+0.31%)
Aug 29, 2018 16.26 16.35 16.21 16.30 210,854 +0.07(+0.43%)
Aug 28, 2018 16.19 16.27 16.15 16.23 315,627 +0.02(+0.12%)
Aug 27, 2018 16.20 16.28 16.15 16.21 412,418 +0.08(+0.50%)
Aug 24, 2018 16.18 16.18 16.07 16.13 268,000 -0.05(-0.31%)
Aug 23, 2018 16.25 16.30 16.14 16.18 176,691 -0.03(-0.19%)
Aug 22, 2018 16.30 16.35 16.18 16.21 189,658 -0.12(-0.73%)
Aug 21, 2018 16.23 16.38 16.20 16.33 270,070 +0.09(+0.55%)
Aug 20, 2018 16.20 16.29 16.15 16.24 229,744 +0.08(+0.50%)
Aug 17, 2018 15.94 16.16 15.92 16.16 157,100 +0.24(+1.51%)
Aug 16, 2018 15.82 15.95 15.81 15.92 106,676 +0.10(+0.63%)
Aug 15, 2018 15.60 15.84 15.60 15.82 186,596 +0.18(+1.15%)
Aug 14, 2018 15.60 15.73 15.60 15.64 89,675 +0.08(+0.51%)
Aug 13, 2018 15.55 15.65 15.45 15.56 111,273 +0.03(+0.19%)
Aug 10, 2018 15.60 15.66 15.53 15.53 280,900 -0.05(-0.32%)
Aug 09, 2018 15.51 15.66 15.50 15.58 126,817 -0.08(-0.51%)
Aug 08, 2018 15.75 15.75 15.44 15.66 256,064 +0.04(+0.26%)
Aug 07, 2018 15.96 15.96 15.54 15.62 407,985 -0.27(-1.70%)
Aug 06, 2018 16.00 16.06 15.81 15.89 331,651 -0.11(-0.69%)
Aug 03, 2018 16.20 16.25 15.97 16.00 204,700 -0.17(-1.05%)
Aug 02, 2018 16.03 16.29 15.97 16.17 200,293 +0.14(+0.87%)
Aug 01, 2018 16.12 16.12 15.80 16.03 383,622 -0.26(-1.60%)
Jul 31, 2018 16.14 16.32 15.99 16.29 289,112 +0.07(+0.43%)
Jul 30, 2018 15.85 16.22 15.85 16.22 313,123 +0.36(+2.27%)
Jul 27, 2018 15.90 15.97 15.75 15.86 104,800 -0.06(-0.38%)
Jul 26, 2018 15.91 16.06 15.85 15.92 168,943 -0.08(-0.50%)
Jul 25, 2018 15.81 16.00 15.81 16.00 249,530 +0.19(+1.20%)
Jul 24, 2018 16.15 16.15 15.72 15.81 246,049 -0.02(-0.13%)
Jul 23, 2018 15.84 15.98 15.76 15.83 241,063 -0.15(-0.94%)
Jul 20, 2018 15.89 15.98 15.72 15.98 117,697 +0.02(+0.13%)
Jul 19, 2018 15.70 15.96 15.68 15.96 227,747 +0.18(+1.14%)
Jul 18, 2018 15.70 15.78 15.67 15.78 192,045 +0.01(+0.06%)
Jul 17, 2018 15.81 15.88 15.72 15.77 235,495 -0.04(-0.25%)
Jul 16, 2018 15.83 15.83 15.68 15.81 203,603 +0.00(+0.00%)
Jul 13, 2018 15.77 15.99 15.74 15.81 476,177 -0.69(-4.18%)
Jul 12, 2018 16.64 16.65 16.40 16.50 304,163 -0.12(-0.72%)
Jul 11, 2018 16.25 16.64 16.24 16.62 272,407 +0.09(+0.54%)
Jul 10, 2018 16.58 16.62 16.46 16.53 234,646 -0.05(-0.30%)
Jul 09, 2018 16.64 16.69 16.50 16.58 350,793 -0.06(-0.36%)
Jul 06, 2018 16.36 16.65 16.35 16.64 439,270 +0.09(+0.54%)
Jul 05, 2018 16.46 16.55 16.29 16.55 350,866 +0.23(+1.41%)
Jul 03, 2018 16.32 16.32 16.32 0 +0.29(+1.81%)
Jul 02, 2018 15.92 16.03 15.80 16.03 222,226 +0.17(+1.07%)
Jun 29, 2018 15.92 16.03 15.75 15.86 155,069 -0.07(-0.44%)
Jun 28, 2018 15.53 15.98 15.53 15.93 97,472 +0.38(+2.44%)
Jun 27, 2018 16.03 16.03 15.51 15.55 302,365 -0.37(-2.32%)
Jun 26, 2018 16.15 16.15 15.80 15.92 156,181 -0.16(-1.00%)
Jun 25, 2018 16.02 16.08 15.91 16.08 210,970 +0.09(+0.56%)
Jun 22, 2018 16.02 16.16 15.90 15.99 263,617 -0.06(-0.37%)
Jun 21, 2018 16.00 16.08 15.88 16.05 239,111 +0.02(+0.12%)
Jun 20, 2018 16.00 16.06 15.87 16.03 220,769 +0.08(+0.50%)
Jun 19, 2018 15.74 15.97 15.69 15.95 168,463 +0.10(+0.63%)
Jun 18, 2018 15.60 15.85 15.57 15.85 259,384 +0.20(+1.28%)
Jun 15, 2018 15.66 15.58 15.65 131,911 +0.07(+0.45%)
Jun 14, 2018 15.33 15.65 15.33 15.58 145,579 +0.17(+1.10%)
Jun 13, 2018 15.60 15.60 15.30 15.41 411,795 -0.15(-0.96%)
Jun 12, 2018 15.66 15.66 15.53 15.56 290,270 -0.12(-0.77%)
Jun 11, 2018 15.70 15.70 15.52 15.68 136,935 +0.02(+0.13%)
Jun 08, 2018 15.50 15.66 15.50 15.66 89,059 +0.18(+1.16%)
Jun 07, 2018 15.46 15.57 15.44 15.48 133,524 +0.01(+0.06%)
Jun 06, 2018 15.34 15.47 180,218 -0.09(-0.58%)
Jun 05, 2018 15.49 15.57 15.40 15.56 169,247 +0.12(+0.78%)
Jun 04, 2018 15.41 15.54 15.38 15.44 212,771 +0.06(+0.39%)
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.