Quantcast

ETRACS Monthly Pay 2xLeveraged Mortgage REIT ETN Series B due October 16, 2042 Historical Stock Prices

(ETF)
MRRL 
$14.169
*  
0.1573
1.12%
Get MRRL Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading MRRL 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 14.07 14.22 14.0201 14.169 219,570
04/23/2019 14.1001 14.22 14.0201 14.169 219,570
04/22/2019 13.96 14.03 13.91 14.0117 235,637
04/18/2019 14.01 14.03 13.9 13.9477 90,072
04/17/2019 14.05 14.05 13.89 13.9449 273,511
04/16/2019 14 14.04 13.96 13.987 150,722
04/15/2019 14.05 14.05 13.9293 13.94 152,994
04/12/2019 14.05 14.0924 13.96 14.03 175,285
04/11/2019 14.13 14.13 14 14.03 362,119
04/10/2019 14.49 14.56 14.48 14.56 292,948
04/09/2019 14.59 14.61 14.4487 14.4503 305,588
04/08/2019 14.52 14.6 14.45 14.56 413,276
04/05/2019 14.5 14.59 14.483 14.5197 240,662
04/04/2019 14.34 14.4598 14.3101 14.44 81,326
04/03/2019 14.38 14.5299 14.32 14.34 323,081
04/02/2019 14.53 14.53 14.32 14.38 318,715
04/01/2019 14.36 14.47 14.26 14.47 456,783
03/29/2019 14.3 14.35 14.2 14.2479 179,654
03/28/2019 14.19 14.31 14.158 14.29 270,966
03/27/2019 14.1 14.1896 14.04 14.1195 170,974
03/26/2019 14.1 14.1 13.99 14.04 113,657
03/25/2019 13.88 14 13.7624 13.9252 297,418
03/22/2019 14.15 14.19 13.88 13.88 300,710
03/21/2019 13.94 14.25 13.94 14.19 262,386
03/20/2019 14.05 14.24 13.9001 13.94 352,702
03/19/2019 14.15 14.1957 14 14 213,753
03/18/2019 13.98 14.18 13.98 14.15 142,416
03/15/2019 14.05 14.05 13.944 13.9817 149,587
03/14/2019 13.95 14.0516 13.93 14 123,347
03/13/2019 13.9 14.07 13.88 13.97 145,939
03/12/2019 13.98 14.03 13.88 13.91 128,446
03/11/2019 13.85 13.995 13.818 13.9936 136,848
03/08/2019 13.66 13.76 13.6 13.6766 140,130
03/07/2019 13.75 13.76 13.6 13.6119 78,896
03/06/2019 13.99 13.99 13.66 13.72 296,574
03/05/2019 13.91 13.91 13.78 13.88 140,572
03/04/2019 13.88 14.0877 13.755 13.86 213,880
03/01/2019 14.1 14.1 13.7201 13.85 215,118
02/28/2019 13.95 14.11 13.95 14 125,296
02/27/2019 14.04 14.04 13.8225 13.95 81,302
02/26/2019 14.05 14.11 13.96 14 147,649
02/25/2019 14.01 14.14 14.0046 14.03 172,860
02/22/2019 13.9397 14.07 13.9 14.0143 95,739
02/21/2019 13.83 13.8899 13.73 13.8899 44,207
02/20/2019 13.91 13.91 13.72 13.7851 194,002
02/19/2019 13.89 13.975 13.8479 13.95 84,677
02/15/2019 13.85 13.97 13.831 13.89 106,262
02/14/2019 14.05 14.1245 13.81 13.84 222,864
02/13/2019 14.2317 14.2317 13.92 14.06 418,054
02/12/2019 14.17 14.25 14.12 14.1596 134,206
02/11/2019 14.2 14.2 14.0382 14.15 112,084
02/08/2019 14.09 14.1925 14.059 14.16 46,493
02/07/2019 14.2 14.265 14.05 14.115 155,884
02/06/2019 14.21 14.275 14.1 14.22 195,359
02/05/2019 14.4 14.4 14.1299 14.25 144,019
02/04/2019 14.2 14.27 14.0111 14.27 106,102
02/01/2019 14.1 14.21 13.95 14.21 77,969
01/31/2019 13.84 14.07 13.83 14.07 191,345
01/30/2019 13.9 14.0239 13.83 13.96 110,789
01/29/2019 13.85 13.89 13.75 13.87 126,962
01/28/2019 13.63 13.81 13.6201 13.7793 540,411
01/25/2019 13.67 13.74 13.643 13.73 238,307
01/24/2019 13.55 13.61 13.45 13.61 268,116
01/23/2019 13.36 13.57 13.3294 13.51 40,538
*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