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 (%)
Jul 31, 2018 16.10 16.29 15.90 16.21 4,107 +0.11(+0.68%)
Jul 30, 2018 15.98 16.16 15.98 16.10 9,278 +0.34(+2.16%)
Jul 27, 2018 15.68 15.83 15.68 15.76 3,300 -0.04(-0.25%)
Jul 26, 2018 15.81 15.96 15.79 15.80 60,920 -0.01(-0.06%)
Jul 25, 2018 15.80 15.91 15.80 15.81 21,245 +0.04(+0.24%)
Jul 24, 2018 16.10 16.10 15.71 15.77 7,912 -0.10(-0.61%)
Jul 23, 2018 15.86 15.87 15.84 15.87 2,762 -0.05(-0.29%)
Jul 20, 2018 15.81 15.96 15.79 15.92 9,884 +0.06(+0.36%)
Jul 19, 2018 15.91 15.91 15.86 15.86 2,000 +0.17(+1.08%)
Jul 18, 2018 15.65 15.83 15.65 15.69 4,556 -0.04(-0.25%)
Jul 17, 2018 15.72 15.76 15.67 15.73 5,134 +0.07(+0.45%)
Jul 16, 2018 15.70 15.81 15.66 15.66 8,140 -0.06(-0.38%)
Jul 13, 2018 15.84 15.88 15.72 15.72 13,664 -0.75(-4.55%)
Jul 12, 2018 16.50 16.50 16.41 16.47 7,624 -0.11(-0.64%)
Jul 11, 2018 16.53 16.64 16.49 16.58 23,284 +0.10(+0.62%)
Jul 10, 2018 16.61 16.61 16.42 16.47 11,644 -0.08(-0.45%)
Jul 09, 2018 16.54 16.65 16.50 16.55 9,702 +0.01(+0.06%)
Jul 06, 2018 16.53 16.66 16.52 16.54 14,035 +0.09(+0.55%)
Jul 05, 2018 16.35 16.47 16.31 16.45 5,106 +0.05(+0.30%)
Jul 03, 2018 16.40 16.40 16.40 0 +0.40(+2.50%)
Jul 02, 2018 15.87 16.00 15.84 16.00 13,015 +0.16(+1.01%)
Jun 29, 2018 15.87 15.94 15.84 15.84 14,562 -0.08(-0.48%)
Jun 28, 2018 15.73 15.93 15.66 15.92 4,881 +0.27(+1.70%)
Jun 27, 2018 16.14 16.14 15.65 15.65 9,909 -0.24(-1.51%)
Jun 26, 2018 16.00 16.00 15.60 15.89 3,596 -0.11(-0.69%)
Jun 25, 2018 16.11 16.11 15.90 16.00 13,070 +0.00(+0.00%)
Jun 22, 2018 16.03 16.11 15.97 16.00 4,048 +0.01(+0.06%)
Jun 21, 2018 15.96 16.02 15.93 15.99 2,068 +0.00(+0.00%)
Jun 20, 2018 16.04 15.85 15.99 8,988 +0.14(+0.88%)
Jun 19, 2018 15.88 15.88 15.81 15.85 3,600 +0.14(+0.89%)
Jun 18, 2018 15.53 15.71 15.53 15.71 1,896 +0.19(+1.22%)
Jun 15, 2018 15.61 15.61 15.52 9,406 -0.09(-0.59%)
Jun 14, 2018 15.44 15.63 15.44 15.61 1,005 +0.25(+1.64%)
Jun 13, 2018 15.50 15.50 15.32 15.36 1,869 -0.11(-0.73%)
Jun 12, 2018 15.60 15.60 15.47 15.47 5,858 -0.11(-0.68%)
Jun 11, 2018 15.52 15.59 15.52 15.58 3,872 -0.01(-0.04%)
Jun 08, 2018 15.62 15.62 15.59 15.59 366 +0.09(+0.58%)
Jun 07, 2018 15.42 15.55 15.42 15.50 2,980 +0.07(+0.43%)
Jun 06, 2018 15.30 15.43 5,169 -0.03(-0.19%)
Jun 05, 2018 15.51 15.60 15.39 15.46 15,700 +0.00(+0.00%)
Jun 04, 2018 15.48 15.48 15.36 15.46 2,958 +0.14(+0.91%)
Jun 01, 2018 15.39 15.40 15.25 15.32 3,693 -0.06(-0.39%)
May 31, 2018 15.51 15.56 15.31 15.38 13,919 -0.30(-1.91%)
May 30, 2018 15.54 15.68 15.54 15.68 1,007 +0.25(+1.60%)
May 29, 2018 15.20 15.49 15.20 15.43 2,177 +0.13(+0.87%)
May 25, 2018 15.30 15.30 15.30 0 +0.01(+0.07%)
May 24, 2018 15.37 15.37 15.24 15.29 2,163 -0.11(-0.71%)
May 23, 2018 15.35 15.44 15.35 15.40 3,142 +0.03(+0.19%)
May 22, 2018 15.59 15.59 15.37 15.37 3,731 -0.00(-0.02%)
May 21, 2018 15.20 15.37 15.20 15.37 3,159 +0.31(+2.08%)
May 18, 2018 14.99 15.06 14.99 15.06 11,309 +0.09(+0.60%)
May 17, 2018 15.00 15.02 14.96 14.97 4,543 -0.08(-0.53%)
May 16, 2018 14.97 15.05 14.97 15.05 1,034 -0.05(-0.33%)
May 15, 2018 15.11 15.12 15.10 15.10 1,584 +0.03(+0.20%)
May 14, 2018 15.08 15.14 15.05 15.07 6,445 -0.01(-0.07%)
May 11, 2018 15.06 15.15 15.06 15.08 3,135 +0.02(+0.13%)
May 10, 2018 14.74 15.09 14.74 15.06 2,325 +0.18(+1.21%)
May 09, 2018 15.11 15.11 14.70 14.88 5,663 -0.07(-0.47%)
May 08, 2018 15.25 15.28 14.95 14.95 14,307 -0.30(-1.97%)
May 07, 2018 15.22 15.25 15.07 15.25 7,073 +0.16(+1.07%)
May 04, 2018 14.77 15.10 14.77 15.09 6,010 +0.34(+2.31%)
May 03, 2018 14.34 14.75 14.34 14.75 7,486 +0.11(+0.75%)
May 02, 2018 14.63 14.65 14.45 14.64 7,645 +0.11(+0.76%)
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.