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%)
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.