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, 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.