Quantcast

ETRACS Monthly Pay 2XLeveraged Mortgage REIT ETN Historical Stock Prices

(ETF)
MORL 
$15.9202
*  
0.1002
0.63%
Get MORL Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading MORL now


Community Rating:
 
 
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 16-MAY-2018 TO 16-AUG-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 15.85 15.95 15.8085 15.9202 106,676
08/16/2018 15.82 15.95 15.8085 15.9202 106,575
08/15/2018 15.6 15.84 15.6 15.82 186,594
08/14/2018 15.6 15.7314 15.6 15.64 89,673
08/13/2018 15.55 15.65 15.45 15.56 111,273
08/10/2018 15.6 15.662 15.5253 15.53 280,974
08/09/2018 15.51 15.66 15.5 15.58 126,810
08/08/2018 15.75 15.75 15.439 15.66 256,064
08/07/2018 15.96 15.96 15.5352 15.62 407,985
08/06/2018 16 16.06 15.81 15.89 331,621
08/03/2018 16.2 16.249 15.97 16 204,745
08/02/2018 16.03 16.29 15.971 16.17 200,293
08/01/2018 16.12 16.12 15.8 16.03 383,622
07/31/2018 16.14 16.32 15.9903 16.29 289,106
07/30/2018 15.85 16.22 15.85 16.22 313,123
07/27/2018 15.9 15.97 15.75 15.86 104,625
07/26/2018 15.91 16.06 15.85 15.92 168,943
07/25/2018 15.81 16 15.81 16 249,530
07/24/2018 16.15 16.15 15.72 15.81 246,049
07/23/2018 15.84 15.9799 15.76 15.83 241,063
07/20/2018 15.89 15.98 15.7224 15.98 117,563
07/19/2018 15.7 15.96 15.6759 15.96 227,747
07/18/2018 15.7 15.78 15.6727 15.78 192,045
07/17/2018 15.81 15.875 15.72 15.77 235,495
07/16/2018 15.83 15.83 15.68 15.81 203,603
07/13/2018 15.77 15.99 15.74 15.81 476,177
07/12/2018 16.64 16.65 16.4 16.5 303,363
07/11/2018 16.25 16.64 16.24 16.62 272,357
07/10/2018 16.58 16.62 16.46 16.53 234,646
07/09/2018 16.64 16.69 16.495 16.58 350,793
07/06/2018 16.36 16.65 16.35 16.64 439,270
07/05/2018 16.46 16.55 16.29 16.55 350,566
07/03/2018 16 16.41 16 16.32 264,184
07/02/2018 15.92 16.03 15.8 16.03 222,177
06/29/2018 15.92 16.03 15.75 15.86 155,069
06/28/2018 15.53 15.98 15.53 15.93 97,472
06/27/2018 16.03 16.03 15.51 15.55 302,365
06/26/2018 16.15 16.15 15.801 15.92 156,181
06/25/2018 16.02 16.08 15.91 16.08 210,970
06/22/2018 16.02 16.1554 15.901 15.99 263,617
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
*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