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 (%)
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%)
Mar 01, 2019 14.62 14.62 14.46 14.58 154,600 -0.07(-0.48%)
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%)
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.