Etracs Monthly Pay 1.5X Mortgage REIT ETN (NY: MVRL )

16.96 -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 22.91 23.77 22.69 23.77 13,814 +0.70(+3.02%)
Nov 29, 2022 22.92 23.07 22.90 23.07 818 +0.13(+0.58%)
Nov 28, 2022 23.08 23.18 22.94 22.94 1,681 -0.53(-2.25%)
Nov 25, 2022 23.47 23.47 23.47 23.47 421 +0.36(+1.55%)
Nov 23, 2022 23.27 23.27 22.97 23.11 2,251 +0.16(+0.68%)
Nov 22, 2022 22.86 22.99 22.85 22.95 3,374 +0.30(+1.34%)
Nov 21, 2022 22.32 22.65 22.32 22.65 5,006 +0.63(+2.86%)
Nov 18, 2022 21.65 22.16 21.65 22.02 2,824 +0.08(+0.36%)
Nov 17, 2022 22.02 22.05 21.65 21.94 2,140 -0.73(-3.22%)
Nov 16, 2022 23.10 23.42 22.44 22.67 13,934 -0.67(-2.89%)
Nov 15, 2022 23.64 23.64 23.34 23.34 4,260 +0.25(+1.08%)
Nov 14, 2022 23.30 23.53 23.09 23.09 12,598 -0.69(-2.90%)
Nov 11, 2022 23.56 23.93 23.20 23.78 10,454 +0.65(+2.82%)
Nov 10, 2022 21.81 23.42 21.81 23.13 24,479 +1.97(+9.30%)
Nov 09, 2022 21.11 21.45 21.00 21.16 3,050 -0.27(-1.28%)
Nov 08, 2022 21.50 21.75 20.69 21.44 29,956 +0.08(+0.38%)
Nov 07, 2022 20.80 21.35 20.80 21.35 6,330 +0.43(+2.05%)
Nov 04, 2022 20.92 20.92 20.92 20.92 272 +1.12(+5.67%)
Nov 03, 2022 20.00 20.15 19.52 19.80 8,937 -0.73(-3.55%)
Nov 02, 2022 20.85 21.50 20.53 20.53 5,260 -0.78(-3.65%)
Nov 01, 2022 22.33 22.33 21.23 21.31 2,355 -0.05(-0.24%)
Oct 31, 2022 22.31 22.31 21.21 21.36 9,543 -0.21(-0.98%)
Oct 28, 2022 20.89 21.60 20.89 21.57 6,346 +1.04(+5.07%)
Oct 27, 2022 20.85 21.26 20.53 20.53 1,942 +0.13(+0.65%)
Oct 26, 2022 19.85 20.73 19.85 20.40 2,000 +0.39(+1.95%)
Oct 25, 2022 18.96 20.06 18.96 20.01 4,452 +1.53(+8.29%)
Oct 24, 2022 18.79 20.11 18.10 18.47 7,344 +0.01(+0.07%)
Oct 21, 2022 18.12 18.53 18.07 18.46 1,513 +0.28(+1.53%)
Oct 20, 2022 18.55 18.55 18.12 18.18 3,368 -0.34(-1.85%)
Oct 19, 2022 18.36 18.75 18.36 18.52 2,497 -0.38(-2.03%)
Oct 18, 2022 20.61 20.61 18.78 18.91 1,913 +0.46(+2.49%)
Oct 17, 2022 18.50 18.66 18.36 18.45 1,526 +0.60(+3.37%)
Oct 14, 2022 18.59 18.59 17.85 17.85 1,042 -0.71(-3.82%)
Oct 13, 2022 17.50 18.56 17.50 18.56 6,691 +0.46(+2.56%)
Oct 12, 2022 18.00 18.14 17.70 18.09 9,477 -1.04(-5.45%)
Oct 11, 2022 17.44 19.14 17.44 19.14 3,085 +1.71(+9.78%)
Oct 10, 2022 18.34 18.63 17.43 17.43 17,840 -0.88(-4.78%)
Oct 07, 2022 18.90 18.90 18.28 18.31 7,498 -0.59(-3.14%)
Oct 06, 2022 19.84 19.89 18.79 18.90 8,476 -0.82(-4.15%)
Oct 05, 2022 19.98 19.98 18.88 19.72 5,363 -1.35(-6.43%)
Oct 04, 2022 21.12 21.12 20.00 21.07 8,348 +2.10(+11.09%)
Oct 03, 2022 18.50 19.21 17.86 18.97 8,613 +0.35(+1.89%)
Sep 30, 2022 18.86 19.20 18.57 18.62 8,018 -0.13(-0.71%)
Sep 29, 2022 21.28 21.28 18.32 18.75 10,628 -2.15(-10.27%)
Sep 28, 2022 21.10 21.10 20.52 20.90 1,191 +0.61(+2.98%)
Sep 27, 2022 21.00 21.00 19.88 20.29 17,877 -0.71(-3.37%)
Sep 26, 2022 21.88 21.88 20.82 21.00 8,722 -2.40(-10.26%)
Sep 23, 2022 24.00 24.00 23.05 23.40 19,423 -1.46(-5.86%)
Sep 22, 2022 27.42 27.42 24.78 24.86 20,219 -1.58(-5.96%)
Sep 21, 2022 26.80 27.29 26.43 26.43 11,800 -0.37(-1.39%)
Sep 20, 2022 26.83 27.02 26.65 26.80 6,272 -0.65(-2.35%)
Sep 19, 2022 26.80 27.45 26.80 27.45 1,013 +0.38(+1.41%)
Sep 16, 2022 27.00 27.07 26.80 27.07 2,100 -0.02(-0.08%)
Sep 15, 2022 27.96 27.96 27.08 27.09 2,152 -1.02(-3.63%)
Sep 14, 2022 27.97 28.11 27.82 28.11 1,484 +0.24(+0.85%)
Sep 13, 2022 27.13 28.34 27.13 27.87 412 -1.39(-4.76%)
Sep 12, 2022 28.17 29.34 27.00 29.27 715 +0.25(+0.87%)
Sep 09, 2022 28.66 29.01 28.66 29.01 994 +0.77(+2.73%)
Sep 08, 2022 28.02 28.24 28.02 28.24 840 +0.08(+0.27%)
Sep 07, 2022 27.49 28.17 27.49 28.17 1,124 +0.62(+2.24%)
Sep 06, 2022 27.89 27.89 27.22 27.55 2,898 -0.14(-0.49%)
Sep 02, 2022 28.20 28.50 27.68 27.68 4,851 -0.87(-3.06%)
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.