Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Mortgage REIT ETN Series B (NY: MRRL )

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 (%)
Sep 30, 2019 13.05 13.13 12.92 13.13 178,792 +0.12(+0.92%)
Sep 27, 2019 13.17 13.19 12.98 13.01 152,400 -0.10(-0.76%)
Sep 26, 2019 13.07 13.20 13.07 13.11 283,180 +0.04(+0.31%)
Sep 25, 2019 12.88 13.15 12.88 13.07 160,232 +0.19(+1.46%)
Sep 24, 2019 13.07 13.19 12.84 12.88 254,067 -0.16(-1.21%)
Sep 23, 2019 12.94 13.09 12.94 13.04 148,614 +0.10(+0.77%)
Sep 20, 2019 12.90 13.01 12.85 12.94 247,600 +0.08(+0.62%)
Sep 19, 2019 12.74 12.98 12.74 12.86 177,992 +0.12(+0.94%)
Sep 18, 2019 12.59 12.74 12.59 12.74 312,025 +0.11(+0.87%)
Sep 17, 2019 12.50 12.65 12.50 12.63 81,150 +0.06(+0.48%)
Sep 16, 2019 12.60 12.67 12.48 12.57 170,375 -0.03(-0.25%)
Sep 13, 2019 12.58 12.70 12.57 12.60 39,800 +0.08(+0.66%)
Sep 12, 2019 12.54 12.68 12.45 12.52 203,087 -0.10(-0.79%)
Sep 11, 2019 12.53 12.63 12.43 12.62 92,043 +0.18(+1.45%)
Sep 10, 2019 12.21 12.49 12.21 12.44 185,762 +0.20(+1.63%)
Sep 09, 2019 12.13 12.25 12.06 12.24 106,314 +0.24(+2.00%)
Sep 06, 2019 12.05 12.09 11.85 12.00 127,900 -0.01(-0.12%)
Sep 05, 2019 11.95 12.08 11.86 12.01 195,471 +0.12(+1.05%)
Sep 04, 2019 11.84 11.90 11.75 11.89 149,044 +0.16(+1.36%)
Sep 03, 2019 11.68 11.74 11.53 11.73 245,949 +0.04(+0.34%)
Aug 30, 2019 11.78 11.80 11.68 11.69 162,400 +0.00(+0.00%)
Aug 29, 2019 11.79 11.79 11.51 11.69 253,044 +0.05(+0.43%)
Aug 28, 2019 11.77 11.80 11.55 11.64 246,576 -0.11(-0.94%)
Aug 27, 2019 12.38 12.38 11.75 11.75 375,175 -0.51(-4.16%)
Aug 26, 2019 12.22 12.39 12.17 12.26 128,408 +0.15(+1.24%)
Aug 23, 2019 12.42 12.54 12.09 12.11 329,400 -0.41(-3.27%)
Aug 22, 2019 12.50 12.52 12.30 12.52 127,448 +0.06(+0.48%)
Aug 21, 2019 12.60 12.64 12.43 12.46 162,556 -0.12(-0.95%)
Aug 20, 2019 12.70 12.70 12.53 12.58 129,025 -0.02(-0.16%)
Aug 19, 2019 12.61 12.67 12.41 12.60 162,861 +0.18(+1.45%)
Aug 16, 2019 12.29 12.52 12.29 12.42 139,000 +0.23(+1.89%)
Aug 15, 2019 12.35 12.64 12.14 12.19 300,173 -0.01(-0.08%)
Aug 14, 2019 12.79 12.79 12.20 12.20 534,461 -0.64(-4.98%)
Aug 13, 2019 12.91 13.07 12.84 12.84 155,682 -0.07(-0.54%)
Aug 12, 2019 13.24 13.24 12.86 12.91 405,161 -0.34(-2.57%)
Aug 09, 2019 13.54 13.54 13.13 13.25 367,300 -0.35(-2.57%)
Aug 08, 2019 13.30 13.60 13.14 13.60 198,934 +0.40(+3.03%)
Aug 07, 2019 12.95 13.25 12.75 13.20 134,035 +0.23(+1.77%)
Aug 06, 2019 12.87 13.03 12.78 12.97 235,428 +0.24(+1.89%)
Aug 05, 2019 13.20 13.20 12.52 12.73 543,647 -0.58(-4.38%)
Aug 02, 2019 13.32 13.34 13.10 13.31 253,000 +0.09(+0.70%)
Aug 01, 2019 13.40 13.49 13.22 13.22 252,115 -0.17(-1.27%)
Jul 31, 2019 13.55 13.65 13.31 13.39 297,029 -0.16(-1.15%)
Jul 30, 2019 13.50 13.58 13.39 13.55 109,475 +0.10(+0.71%)
Jul 29, 2019 13.44 13.55 13.44 13.45 132,028 +0.03(+0.22%)
Jul 26, 2019 13.31 13.45 13.30 13.42 115,400 +0.15(+1.13%)
Jul 25, 2019 13.40 13.48 13.20 13.27 368,802 -0.14(-1.04%)
Jul 24, 2019 13.45 13.48 13.27 13.41 444,825 -0.04(-0.30%)
Jul 23, 2019 13.37 13.47 13.34 13.45 78,620 +0.13(+0.98%)
Jul 22, 2019 13.23 13.36 13.22 13.32 122,623 +0.09(+0.68%)
Jul 19, 2019 13.37 13.37 13.22 13.23 177,800 -0.04(-0.30%)
Jul 18, 2019 13.32 13.38 13.19 13.27 177,065 -0.08(-0.60%)
Jul 17, 2019 13.32 13.36 13.24 13.35 104,495 +0.03(+0.23%)
Jul 16, 2019 13.35 13.39 13.30 13.32 84,911 +0.01(+0.08%)
Jul 15, 2019 13.40 13.40 13.30 13.31 161,074 -0.01(-0.09%)
Jul 12, 2019 13.25 13.35 13.22 13.32 283,600 -0.36(-2.61%)
Jul 11, 2019 13.75 13.78 13.65 13.68 337,799 -0.01(-0.07%)
Jul 10, 2019 13.68 13.75 13.65 13.69 298,702 +0.11(+0.81%)
Jul 09, 2019 13.60 13.66 13.50 13.58 270,071 -0.06(-0.44%)
Jul 08, 2019 13.56 13.75 13.55 13.64 327,328 +0.05(+0.37%)
Jul 05, 2019 13.44 13.62 13.35 13.59 218,000 +0.15(+1.12%)
Jul 03, 2019 13.34 13.51 13.30 13.44 69,000 +0.18(+1.33%)
Jul 02, 2019 13.35 13.42 13.22 13.26 191,329 -0.05(-0.35%)
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.