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 (%)
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%)
May 01, 2019 14.19 14.36 14.12 14.13 193,869 -0.06(-0.42%)
Apr 30, 2019 14.30 14.30 14.07 14.19 106,721 -0.02(-0.14%)
Apr 29, 2019 14.31 14.35 14.20 14.21 202,200 -0.12(-0.84%)
Apr 26, 2019 14.10 14.33 14.10 14.33 176,200 +0.26(+1.85%)
Apr 25, 2019 14.37 14.37 13.98 14.07 240,155 -0.28(-1.95%)
Apr 24, 2019 14.20 14.42 14.17 14.35 288,005 +0.18(+1.28%)
Apr 23, 2019 14.10 14.22 14.02 14.17 219,570 +0.16(+1.12%)
Apr 22, 2019 13.96 14.03 13.91 14.01 235,637 +0.06(+0.46%)
Apr 18, 2019 14.01 14.03 13.90 13.95 90,000 +0.00(+0.02%)
Apr 17, 2019 14.05 14.05 13.89 13.94 273,511 -0.04(-0.30%)
Apr 16, 2019 14.00 14.04 13.96 13.99 150,722 +0.05(+0.34%)
Apr 15, 2019 14.05 14.05 13.93 13.94 152,994 -0.09(-0.64%)
Apr 12, 2019 14.05 14.09 13.96 14.03 175,200 +0.00(+0.00%)
Apr 11, 2019 14.13 14.13 14.00 14.03 362,119 -0.53(-3.64%)
Apr 10, 2019 14.49 14.56 14.48 14.56 292,948 +0.11(+0.76%)
Apr 09, 2019 14.59 14.61 14.45 14.45 305,588 -0.11(-0.75%)
Apr 08, 2019 14.52 14.60 14.45 14.56 413,801 +0.04(+0.28%)
Apr 05, 2019 14.50 14.59 14.48 14.52 240,800 +0.08(+0.55%)
Apr 04, 2019 14.34 14.46 14.31 14.44 81,326 +0.10(+0.70%)
Apr 03, 2019 14.38 14.53 14.32 14.34 323,081 -0.04(-0.28%)
Apr 02, 2019 14.53 14.53 14.32 14.38 318,715 -0.09(-0.62%)
Apr 01, 2019 14.36 14.47 14.26 14.47 456,783 +0.22(+1.56%)
Mar 29, 2019 14.30 14.35 14.20 14.25 179,600 -0.04(-0.29%)
Mar 28, 2019 14.19 14.31 14.16 14.29 270,966 +0.17(+1.21%)
Mar 27, 2019 14.10 14.19 14.04 14.12 170,974 +0.08(+0.57%)
Mar 26, 2019 14.10 14.10 13.99 14.04 113,657 +0.11(+0.82%)
Mar 25, 2019 13.88 14.00 13.76 13.93 297,418 +0.05(+0.33%)
Mar 22, 2019 14.15 14.19 13.88 13.88 300,700 -0.31(-2.18%)
Mar 21, 2019 13.94 14.25 13.94 14.19 262,386 +0.25(+1.79%)
Mar 20, 2019 14.05 14.24 13.90 13.94 352,702 -0.06(-0.43%)
Mar 19, 2019 14.15 14.20 14.00 14.00 213,753 -0.15(-1.06%)
Mar 18, 2019 13.98 14.18 13.98 14.15 142,416 +0.17(+1.20%)
Mar 15, 2019 14.05 14.05 13.94 13.98 149,500 -0.02(-0.13%)
Mar 14, 2019 13.95 14.05 13.93 14.00 123,347 +0.03(+0.21%)
Mar 13, 2019 13.90 14.07 13.88 13.97 146,239 +0.06(+0.43%)
Mar 12, 2019 13.98 14.03 13.88 13.91 128,446 -0.08(-0.60%)
Mar 11, 2019 13.85 13.99 13.82 13.99 136,848 +0.32(+2.32%)
Mar 08, 2019 13.66 13.76 13.60 13.68 140,100 +0.06(+0.48%)
Mar 07, 2019 13.75 13.76 13.60 13.61 78,896 -0.11(-0.79%)
Mar 06, 2019 13.99 13.99 13.66 13.72 296,574 -0.16(-1.15%)
Mar 05, 2019 13.91 13.91 13.78 13.88 140,572 +0.02(+0.14%)
Mar 04, 2019 13.88 14.09 13.76 13.86 213,880 +0.01(+0.07%)
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.