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 28, 2018 15.50 15.63 15.47 15.60 29,700 +0.15(+0.94%)
Sep 27, 2018 15.30 15.56 15.30 15.45 33,977 +0.13(+0.85%)
Sep 26, 2018 15.67 15.68 15.30 15.32 112,187 -0.33(-2.11%)
Sep 25, 2018 15.75 15.75 15.48 15.65 80,114 +0.05(+0.32%)
Sep 24, 2018 16.00 16.00 15.53 15.60 241,012 -0.23(-1.45%)
Sep 21, 2018 15.92 15.92 15.61 15.83 121,100 +0.12(+0.76%)
Sep 20, 2018 15.75 15.75 15.47 15.71 156,066 +0.12(+0.77%)
Sep 19, 2018 15.79 15.84 15.57 15.59 353,841 -0.21(-1.31%)
Sep 18, 2018 15.90 15.90 15.72 15.80 359,568 -0.10(-0.65%)
Sep 17, 2018 15.90 15.95 15.80 15.90 501,241 +0.00(+0.00%)
Sep 14, 2018 16.00 16.00 15.82 15.90 84,100 -0.10(-0.62%)
Sep 13, 2018 16.25 16.25 15.97 16.00 100,797 +0.02(+0.13%)
Sep 12, 2018 16.33 16.33 15.80 15.98 112,841 -0.41(-2.53%)
Sep 11, 2018 16.45 16.48 16.39 16.39 20,809 -0.04(-0.21%)
Sep 10, 2018 16.36 16.59 16.36 16.43 18,198 +0.02(+0.12%)
Sep 07, 2018 16.50 16.54 16.36 16.41 20,400 -0.20(-1.20%)
Sep 06, 2018 16.51 16.66 16.47 16.61 3,984 +0.11(+0.67%)
Sep 05, 2018 16.20 16.50 16.20 16.50 14,289 +0.28(+1.73%)
Sep 04, 2018 16.29 16.42 16.22 16.22 21,960 +0.01(+0.08%)
Aug 31, 2018 16.21 16.21 16.21 0 -0.04(-0.27%)
Aug 30, 2018 16.23 16.25 16.20 16.25 2,051 +0.00(+0.00%)
Aug 29, 2018 16.11 16.28 16.11 16.25 10,777 +0.15(+0.93%)
Aug 28, 2018 16.14 16.14 16.08 16.10 4,671 -0.01(-0.06%)
Aug 27, 2018 16.10 16.15 16.10 16.11 1,798 +0.07(+0.46%)
Aug 24, 2018 16.05 16.08 16.02 16.04 6,700 -0.06(-0.39%)
Aug 23, 2018 16.14 16.14 16.10 16.10 4,654 -0.01(-0.06%)
Aug 22, 2018 16.26 16.26 16.11 16.11 2,633 -0.20(-1.23%)
Aug 21, 2018 16.22 16.31 16.15 16.31 11,142 +0.15(+0.93%)
Aug 20, 2018 16.11 16.19 16.06 16.16 15,054 +0.11(+0.66%)
Aug 17, 2018 15.98 16.05 15.96 16.05 2,700 +0.12(+0.78%)
Aug 16, 2018 15.90 15.93 15.85 15.93 1,411 +0.18(+1.14%)
Aug 15, 2018 15.63 15.75 15.63 15.75 6,688 +0.16(+1.03%)
Aug 14, 2018 15.62 15.64 15.59 15.59 2,446 -0.03(-0.19%)
Aug 13, 2018 15.50 15.62 15.41 15.62 10,283 +0.14(+0.90%)
Aug 10, 2018 15.49 15.53 15.48 15.48 7,700 -0.06(-0.42%)
Aug 09, 2018 15.60 15.60 15.48 15.54 5,758 +0.02(+0.11%)
Aug 08, 2018 15.40 15.53 15.40 15.53 8,746 +0.01(+0.04%)
Aug 07, 2018 15.95 15.95 15.45 15.52 10,561 -0.30(-1.88%)
Aug 06, 2018 15.93 15.97 15.82 15.82 14,407 -0.10(-0.63%)
Aug 03, 2018 16.38 16.38 15.89 15.92 7,500 -0.17(-1.04%)
Aug 02, 2018 16.17 16.23 16.05 16.09 8,916 +0.13(+0.80%)
Aug 01, 2018 15.91 15.97 15.78 15.96 12,398 -0.25(-1.54%)
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%)
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.