Quantcast

ETRACS Monthly Pay 2XLeveraged Mortgage REIT ETN Historical Stock Prices

(ETF)
MORL 
$16.0488
*  
0.0188
0.12%
Get MORL Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading MORL now


Community Rating:
View:    MORL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2018 TO 21-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.03 16.08 15.88 16.0488 239,111
06/21/2018 16 16.08 15.88 16.0488 239,111
06/20/2018 16 16.06 15.865 16.03 220,769
06/19/2018 15.74 15.97 15.69 15.95 168,463
06/18/2018 15.6 15.85 15.57 15.85 259,384
06/15/2018 15.58 15.66 15.5 15.65 131,911
06/14/2018 15.33 15.65 15.33 15.58 145,579
06/13/2018 15.6 15.6 15.3 15.41 411,795
06/12/2018 15.66 15.66 15.53 15.56 290,270
06/11/2018 15.7 15.7 15.52 15.68 136,935
06/08/2018 15.5 15.66 15.5 15.66 89,059
06/07/2018 15.46 15.57 15.44 15.48 133,524
06/06/2018 15.51 15.52 15.3385 15.47 180,218
06/05/2018 15.49 15.57 15.4 15.56 169,246
06/04/2018 15.41 15.54 15.38 15.44 212,771
06/01/2018 15.4 15.49 15.25 15.38 153,238
05/31/2018 15.6 15.65 15.27 15.31 182,593
05/30/2018 15.47 15.73 15.47 15.61 179,089
05/29/2018 15.3 15.54 15.25 15.54 154,904
05/25/2018 15.48 15.48 15.18 15.34 72,221
05/24/2018 15.45 15.47 15.22 15.33 129,609
05/23/2018 15.4 15.49 15.31 15.49 121,900
05/22/2018 15.36 15.49 15.33 15.37 166,771
05/21/2018 15.2 15.38 15.07 15.35 188,480
05/18/2018 14.92 15.2 14.92 15.2 59,430
05/17/2018 15.01 15.1 14.91 15.01 134,610
05/16/2018 15.04 15.12 14.9545 15.07 81,562
05/15/2018 15.1 15.14 14.9601 15.03 163,511
05/14/2018 15.14 15.2 15.02 15.1 173,428
05/11/2018 15.15 15.17 15.07 15.14 84,748
05/10/2018 14.9 15.14 14.8872 15.06 138,235
05/09/2018 14.86 14.9411 14.65 14.92 343,730
05/08/2018 15.13 15.26 14.82 14.84 292,680
05/07/2018 15.16 15.27 15.0298 15.22 354,786
05/04/2018 14.79 15.1199 14.72 15.06 433,917
05/03/2018 14.5 14.7688 14.3372 14.7 317,935
05/02/2018 14.7 14.7 14.48 14.53 220,906
05/01/2018 14.61 14.67 14.4348 14.67 137,084
04/30/2018 14.78 14.84 14.65 14.65 154,039
04/27/2018 14.64 14.8199 14.61 14.7 204,758
04/26/2018 14.3 14.68 14.3 14.6 128,253
04/25/2018 14.37 14.4 14.21 14.4 172,386
04/24/2018 14.4 14.49 14.2 14.33 339,313
04/23/2018 14.41 14.41 14.2 14.29 238,038
04/20/2018 14.3 14.4005 14.23 14.31 108,883
04/19/2018 14.36 14.52 14.25 14.31 101,848
04/18/2018 14.45 14.5724 14.36 14.36 101,480
04/17/2018 14.42 14.43 14.28 14.43 113,207
04/16/2018 14.23 14.39 14.1907 14.3 206,252
04/13/2018 14.42 14.485 14.2 14.23 254,644
04/12/2018 14.48 14.6186 14.33 14.4 561,940
04/11/2018 15.29 15.3 15.061 15.16 269,824
04/10/2018 15.46 15.46 15.201 15.2103 232,360
04/09/2018 15.45 15.48 15.23 15.32 255,464
04/06/2018 15.31 15.44 15.21 15.33 163,762
04/05/2018 15.3 15.37 15.15 15.31 222,748
04/04/2018 15.01 15.34 15.01 15.3 143,825
04/03/2018 15.12 15.28 14.9201 15.28 86,976
04/02/2018 15.2 15.2111 14.78 14.98 201,258
03/29/2018 14.99 15.36 14.9775 15.225 207,655
03/28/2018 14.95 14.98 14.78 14.92 181,330
03/27/2018 14.8 14.98 14.6 14.85 152,759
03/26/2018 14.67 14.7899 14.5006 14.75 105,749
03/23/2018 14.58 14.82 14.43 14.46 152,873
03/22/2018 14.65 14.96 14.58 14.58 205,900
03/21/2018 14.79 14.88 14.65 14.82 74,438
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio