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 (%)
Mar 24, 2020 0.2100 0.2100 0.2100 0 -0.06(-22.22%)
Mar 23, 2020 0.3100 0.3800 0.2200 0.2700 4,867,957 -0.26(-49.05%)
Mar 20, 2020 0.7850 0.8900 0.5201 0.5299 3,043,600 -0.12(-18.45%)
Mar 19, 2020 0.6900 0.7760 0.3900 0.6498 3,342,936 -0.02(-2.80%)
Mar 18, 2020 1.500 1.640 0.2301 0.6685 5,928,594 -1.34(-66.74%)
Mar 17, 2020 3.700 3.800 1.900 2.010 4,124,038 -1.69(-45.68%)
Mar 16, 2020 4.000 5.500 3.700 3.700 2,142,916 -2.19(-37.18%)
Mar 13, 2020 6.660 7.050 4.810 5.890 2,594,700 +0.37(+6.70%)
Mar 12, 2020 7.190 7.200 5.280 5.520 3,362,862 -3.79(-40.71%)
Mar 11, 2020 10.40 10.41 9.040 9.310 1,216,379 -1.32(-12.42%)
Mar 10, 2020 11.32 11.50 10.01 10.63 972,896 +0.17(+1.63%)
Mar 09, 2020 11.49 11.60 10.33 10.46 1,080,551 -2.04(-16.32%)
Mar 06, 2020 12.50 12.65 11.75 12.50 815,200 -0.49(-3.77%)
Mar 05, 2020 13.44 13.44 12.80 12.99 605,879 -0.69(-5.04%)
Mar 04, 2020 13.65 13.85 13.31 13.68 243,476 +0.50(+3.79%)
Mar 03, 2020 13.72 14.00 12.85 13.18 571,943 -0.32(-2.37%)
Mar 02, 2020 12.25 13.50 12.18 13.50 976,091 +1.45(+12.03%)
Feb 28, 2020 12.36 12.60 11.35 12.05 1,925,900 -0.80(-6.23%)
Feb 27, 2020 13.94 13.94 12.70 12.85 1,207,405 -1.34(-9.44%)
Feb 26, 2020 14.27 14.75 14.14 14.19 530,659 -0.09(-0.63%)
Feb 25, 2020 15.13 15.20 14.10 14.28 957,857 -0.85(-5.62%)
Feb 24, 2020 15.21 15.29 15.00 15.13 893,506 -0.51(-3.26%)
Feb 21, 2020 15.89 15.89 15.45 15.64 235,200 -0.23(-1.45%)
Feb 20, 2020 15.68 15.87 15.60 15.87 223,960 +0.20(+1.28%)
Feb 19, 2020 15.67 15.75 15.66 15.67 171,559 +0.01(+0.06%)
Feb 18, 2020 15.50 15.66 15.50 15.66 165,965 +0.16(+1.03%)
Feb 14, 2020 15.44 15.53 15.37 15.50 83,800 +0.07(+0.45%)
Feb 13, 2020 15.25 15.49 15.23 15.43 144,460 +0.16(+1.05%)
Feb 12, 2020 15.05 15.33 15.05 15.27 162,966 +0.26(+1.73%)
Feb 11, 2020 15.05 15.14 15.00 15.01 167,228 -0.06(-0.40%)
Feb 10, 2020 15.14 15.15 15.02 15.07 326,501 -0.10(-0.66%)
Feb 07, 2020 15.22 15.22 15.10 15.17 283,000 -0.07(-0.46%)
Feb 06, 2020 15.14 15.34 15.14 15.24 527,389 +0.14(+0.93%)
Feb 05, 2020 14.89 15.13 14.89 15.10 254,247 +0.26(+1.75%)
Feb 04, 2020 14.85 14.94 14.73 14.84 200,195 +0.06(+0.41%)
Feb 03, 2020 14.71 14.87 14.68 14.78 218,863 +0.14(+0.96%)
Jan 31, 2020 14.72 14.80 14.56 14.64 217,300 -0.09(-0.61%)
Jan 30, 2020 14.68 14.76 14.63 14.73 205,925 -0.01(-0.07%)
Jan 29, 2020 14.57 14.76 14.57 14.74 137,033 +0.19(+1.31%)
Jan 28, 2020 14.35 14.59 14.35 14.55 160,524 +0.20(+1.39%)
Jan 27, 2020 14.27 14.38 14.24 14.35 215,046 -0.13(-0.90%)
Jan 24, 2020 14.65 14.65 14.35 14.48 193,600 -0.14(-0.96%)
Jan 23, 2020 14.57 14.65 14.53 14.62 243,991 +0.05(+0.35%)
Jan 22, 2020 14.56 14.70 14.55 14.57 127,239 +0.01(+0.07%)
Jan 21, 2020 14.48 14.58 14.45 14.56 171,199 +0.08(+0.55%)
Jan 17, 2020 14.46 14.49 14.39 14.48 200,700 +0.04(+0.28%)
Jan 16, 2020 14.35 14.45 14.35 14.44 143,677 +0.12(+0.80%)
Jan 15, 2020 14.27 14.42 14.27 14.32 185,503 +0.04(+0.32%)
Jan 14, 2020 14.18 14.28 14.12 14.28 215,800 +0.12(+0.85%)
Jan 13, 2020 14.00 14.19 14.00 14.16 146,900 +0.16(+1.14%)
Jan 10, 2020 14.02 14.11 13.88 14.00 335,500 -0.49(-3.38%)
Jan 09, 2020 14.42 14.57 14.42 14.49 317,279 +0.10(+0.69%)
Jan 08, 2020 14.49 14.53 14.34 14.39 400,902 -0.08(-0.55%)
Jan 07, 2020 14.43 14.49 14.36 14.47 184,094 +0.04(+0.28%)
Jan 06, 2020 14.37 14.45 14.27 14.43 279,338 +0.06(+0.42%)
Jan 03, 2020 14.25 14.40 14.22 14.37 234,500 +0.08(+0.56%)
Jan 02, 2020 14.39 14.43 14.10 14.29 504,212 -0.02(-0.14%)
Dec 31, 2019 14.25 14.42 14.25 14.31 206,400 +0.05(+0.35%)
Dec 30, 2019 14.56 14.56 14.26 14.26 439,907 -0.28(-1.93%)
Dec 27, 2019 14.49 14.58 14.45 14.54 432,100 +0.11(+0.76%)
Dec 26, 2019 14.38 14.47 14.35 14.43 229,797 +0.09(+0.63%)
Dec 24, 2019 14.20 14.34 14.16 14.34 142,700 +0.14(+0.99%)
Dec 23, 2019 14.28 14.28 14.15 14.20 161,741 -0.08(-0.56%)
Dec 20, 2019 14.09 14.29 14.09 14.28 291,100 +0.19(+1.35%)
Dec 19, 2019 14.02 14.23 14.00 14.09 321,374 +0.08(+0.60%)
Dec 18, 2019 13.98 14.05 13.87 14.01 263,840 +0.01(+0.04%)
Dec 17, 2019 13.69 14.00 13.69 14.00 243,183 +0.31(+2.26%)
Dec 16, 2019 13.75 13.80 13.69 13.69 230,674 -0.01(-0.04%)
Dec 13, 2019 13.52 13.70 13.52 13.70 77,600 +0.18(+1.30%)
Dec 12, 2019 13.57 13.64 13.51 13.52 252,237 -0.06(-0.44%)
Dec 11, 2019 13.68 13.70 13.51 13.58 217,901 -0.09(-0.66%)
Dec 10, 2019 13.77 13.77 13.61 13.67 167,622 -0.10(-0.73%)
Dec 09, 2019 13.69 13.78 13.69 13.77 114,454 +0.07(+0.51%)
Dec 06, 2019 13.55 13.72 13.55 13.70 115,600 +0.18(+1.33%)
Dec 05, 2019 13.59 13.59 13.46 13.52 70,815 -0.03(-0.22%)
Dec 04, 2019 13.55 13.59 13.52 13.55 80,267 +0.08(+0.59%)
Dec 03, 2019 13.44 13.48 13.35 13.47 88,915 -0.03(-0.22%)
Dec 02, 2019 13.44 13.63 13.40 13.50 176,318 +0.06(+0.45%)
Nov 29, 2019 13.40 13.48 13.38 13.44 51,000 +0.06(+0.45%)
Nov 27, 2019 13.25 13.41 13.20 13.38 81,400 +0.08(+0.60%)
Nov 26, 2019 13.29 13.34 13.20 13.30 74,006 +0.03(+0.24%)
Nov 25, 2019 13.12 13.29 13.10 13.27 154,558 +0.15(+1.13%)
Nov 22, 2019 13.09 13.12 12.99 13.12 219,100 +0.03(+0.23%)
Nov 21, 2019 13.21 13.21 13.01 13.09 155,778 -0.09(-0.68%)
Nov 20, 2019 13.19 13.21 13.11 13.18 63,973 -0.01(-0.08%)
Nov 19, 2019 13.20 13.28 13.18 13.19 107,921 +0.03(+0.23%)
Nov 18, 2019 13.08 13.26 13.05 13.16 167,794 +0.09(+0.69%)
Nov 15, 2019 13.07 13.09 12.98 13.07 123,200 +0.03(+0.23%)
Nov 14, 2019 13.09 13.13 12.95 13.04 121,389 -0.05(-0.38%)
Nov 13, 2019 13.12 13.12 13.01 13.09 90,691 -0.03(-0.23%)
Nov 12, 2019 13.16 13.24 13.12 13.12 93,487 -0.02(-0.15%)
Nov 11, 2019 13.19 13.27 13.12 13.14 91,097 -0.07(-0.53%)
Nov 08, 2019 13.30 13.30 13.11 13.21 130,900 -0.19(-1.42%)
Nov 07, 2019 13.43 13.43 13.33 13.40 80,442 +0.11(+0.83%)
Nov 06, 2019 13.17 13.33 13.04 13.29 118,717 +0.12(+0.91%)
Nov 05, 2019 13.38 13.38 13.11 13.17 214,297 -0.15(-1.13%)
Nov 04, 2019 13.35 13.45 13.24 13.32 146,449 +0.00(+0.00%)
Nov 01, 2019 13.32 13.46 13.25 13.32 212,500 +0.08(+0.60%)
Oct 31, 2019 13.09 13.29 13.09 13.24 96,768 +0.17(+1.30%)
Oct 30, 2019 13.18 13.18 13.03 13.07 53,000 -0.11(-0.83%)
Oct 29, 2019 13.09 13.21 13.04 13.18 245,127 +0.16(+1.23%)
Oct 28, 2019 12.95 13.06 12.95 13.02 115,601 +0.10(+0.80%)
Oct 25, 2019 13.11 13.12 12.90 12.92 146,400 -0.19(-1.48%)
Oct 24, 2019 13.31 13.31 13.03 13.11 117,758 -0.16(-1.21%)
Oct 23, 2019 13.19 13.30 13.19 13.27 101,719 +0.09(+0.68%)
Oct 22, 2019 13.23 13.23 13.09 13.18 175,140 -0.01(-0.08%)
Oct 21, 2019 12.95 13.20 12.94 13.19 279,478 +0.22(+1.70%)
Oct 18, 2019 12.88 13.02 12.85 12.97 275,400 +0.12(+0.93%)
Oct 17, 2019 12.70 12.85 12.70 12.85 157,799 +0.17(+1.33%)
Oct 16, 2019 12.69 12.78 12.65 12.68 114,724 -0.00(-0.04%)
Oct 15, 2019 12.63 12.86 12.60 12.69 218,247 +0.09(+0.68%)
Oct 14, 2019 12.79 12.79 12.55 12.60 89,560 -0.19(-1.49%)
Oct 11, 2019 12.73 12.80 12.71 12.79 388,200 +0.19(+1.51%)
Oct 10, 2019 12.56 12.65 12.50 12.60 152,032 -0.26(-2.02%)
Oct 09, 2019 12.89 12.96 12.81 12.86 213,071 +0.11(+0.86%)
Oct 08, 2019 12.88 12.95 12.71 12.75 297,009 -0.16(-1.24%)
Oct 07, 2019 12.90 13.00 12.85 12.91 379,890 +0.04(+0.31%)
Oct 04, 2019 12.75 12.90 12.73 12.87 174,400 +0.14(+1.10%)
Oct 03, 2019 12.66 12.84 12.54 12.73 192,454 +0.09(+0.71%)
Oct 02, 2019 12.85 12.85 12.43 12.64 339,303 -0.22(-1.71%)
Oct 01, 2019 13.12 13.18 12.72 12.86 418,987 -0.27(-2.06%)
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%)
Jul 01, 2019 13.50 13.59 13.27 13.31 337,632 -0.02(-0.15%)
Jun 28, 2019 13.25 13.50 13.23 13.33 330,000 +0.21(+1.60%)
Jun 27, 2019 13.08 13.18 13.02 13.12 210,092 +0.12(+0.92%)
Jun 26, 2019 13.18 13.20 12.97 13.00 283,662 -0.10(-0.76%)
Jun 25, 2019 13.19 13.25 13.10 13.10 165,670 -0.05(-0.38%)
Jun 24, 2019 13.11 13.25 13.10 13.15 328,553 +0.02(+0.15%)
Jun 21, 2019 13.30 13.30 13.08 13.13 266,900 -0.10(-0.76%)
Jun 20, 2019 13.29 13.35 13.13 13.23 280,897 +0.05(+0.38%)
Jun 19, 2019 13.06 13.22 12.98 13.18 175,046 +0.18(+1.38%)
Jun 18, 2019 13.00 13.15 12.98 13.00 183,060 +0.11(+0.85%)
Jun 17, 2019 13.05 13.19 12.89 12.89 242,911 -0.12(-0.92%)
Jun 14, 2019 12.97 13.05 12.95 13.01 61,000 +0.11(+0.85%)
Jun 13, 2019 12.99 13.02 12.85 12.90 130,546 +0.04(+0.31%)
Jun 12, 2019 12.67 12.88 12.67 12.86 229,022 +0.19(+1.50%)
Jun 11, 2019 12.84 12.93 12.66 12.67 127,995 -0.10(-0.78%)
Jun 10, 2019 12.77 12.85 12.66 12.77 195,970 +0.02(+0.16%)
Jun 07, 2019 12.87 13.04 12.68 12.75 241,200 -0.12(-0.93%)
Jun 06, 2019 12.89 12.92 12.59 12.87 128,088 +0.14(+1.10%)
Jun 05, 2019 13.00 13.12 12.71 12.73 263,726 -0.14(-1.09%)
Jun 04, 2019 12.75 12.91 12.65 12.87 181,043 +0.25(+1.98%)
Jun 03, 2019 12.30 12.74 12.30 12.62 231,144 +0.34(+2.77%)
May 31, 2019 12.50 12.52 12.06 12.28 296,000 -0.26(-2.07%)
May 30, 2019 12.89 12.94 12.47 12.54 345,263 -0.25(-1.95%)
May 29, 2019 13.12 13.12 12.74 12.79 317,576 -0.29(-2.22%)
May 28, 2019 13.30 13.39 13.08 13.08 199,571 -0.17(-1.28%)
May 24, 2019 13.26 13.33 13.24 13.25 118,300 +0.11(+0.86%)
May 23, 2019 13.18 13.18 13.04 13.14 182,988 -0.04(-0.32%)
May 22, 2019 13.29 13.29 13.13 13.18 225,953 -0.09(-0.68%)
May 21, 2019 13.24 13.32 13.20 13.27 147,241 +0.11(+0.84%)
May 20, 2019 13.30 13.40 13.15 13.16 259,709 -0.14(-1.05%)
May 17, 2019 13.60 13.60 13.30 13.30 243,200 -0.28(-2.06%)
May 16, 2019 13.51 13.63 13.50 13.58 162,280 +0.07(+0.52%)
May 15, 2019 13.56 13.56 13.41 13.51 160,173 -0.05(-0.37%)
May 14, 2019 13.42 13.60 13.41 13.56 119,366 +0.18(+1.35%)
May 13, 2019 13.50 13.60 13.36 13.38 227,609 -0.24(-1.76%)
May 10, 2019 13.49 13.70 13.38 13.62 178,300 +0.08(+0.58%)
May 09, 2019 13.78 13.78 13.35 13.54 540,799 -0.24(-1.73%)
May 08, 2019 13.97 13.97 13.76 13.78 297,045 -0.20(-1.43%)
May 07, 2019 14.08 14.13 13.91 13.98 380,742 -0.15(-1.06%)
May 06, 2019 14.00 14.15 13.99 14.13 137,730 -0.02(-0.14%)
May 03, 2019 14.08 14.19 14.03 14.15 84,300 +0.12(+0.86%)
May 02, 2019 14.20 14.20 13.95 14.03 497,249 -0.10(-0.71%)
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.