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 (%)
Jun 14, 2024 16.87 16.96 16.87 16.96 1,014 -0.00(-0.01%)
Jun 13, 2024 16.80 16.96 16.72 16.96 8,258 +0.12(+0.70%)
Jun 12, 2024 16.32 17.05 16.32 16.84 19,627 +0.45(+2.72%)
Jun 11, 2024 16.60 16.60 16.36 16.40 8,544 -0.23(-1.39%)
Jun 10, 2024 16.58 16.73 16.50 16.63 4,811 -0.04(-0.25%)
Jun 07, 2024 16.75 16.75 16.62 16.67 2,553 -0.28(-1.63%)
Jun 06, 2024 16.95 16.95 16.95 16.95 439 -0.31(-1.77%)
Jun 05, 2024 16.88 17.25 16.88 17.25 2,873 +0.26(+1.50%)
Jun 04, 2024 16.98 17.06 16.98 17.00 726 -0.18(-1.03%)
Jun 03, 2024 17.12 17.17 16.99 17.17 4,136 +0.19(+1.13%)
May 31, 2024 16.63 16.98 16.63 16.98 3,743 +0.42(+2.54%)
May 30, 2024 16.34 16.61 16.34 16.56 11,315 +0.36(+2.20%)
May 29, 2024 16.14 16.22 16.11 16.20 6,269 -0.33(-1.97%)
May 28, 2024 16.86 16.86 16.53 16.53 4,104 -0.18(-1.06%)
May 24, 2024 16.58 16.71 16.57 16.71 5,700 +0.24(+1.48%)
May 23, 2024 17.42 17.42 16.46 16.46 13,096 -0.75(-4.38%)
May 22, 2024 17.38 17.38 17.22 17.22 705 -0.24(-1.37%)
May 21, 2024 17.51 17.51 17.46 17.46 2,422 -0.09(-0.50%)
May 20, 2024 17.85 17.85 17.54 17.54 1,704 -0.31(-1.73%)
May 17, 2024 17.76 17.85 17.75 17.85 7,010 +0.12(+0.70%)
May 16, 2024 17.70 17.73 17.65 17.73 5,782 -0.07(-0.38%)
May 15, 2024 17.90 17.90 17.68 17.79 7,065 +0.09(+0.52%)
May 14, 2024 17.13 17.70 17.13 17.70 17,518 +0.47(+2.70%)
May 13, 2024 17.45 17.45 17.18 17.24 13,067 -0.01(-0.07%)
May 10, 2024 17.30 17.30 17.11 17.25 3,498 -0.14(-0.82%)
May 09, 2024 17.13 17.39 17.13 17.39 9,026 +0.28(+1.65%)
May 08, 2024 16.80 17.12 16.80 17.11 34,302 +0.22(+1.33%)
May 07, 2024 17.00 17.02 16.88 16.88 874 -0.14(-0.81%)
May 06, 2024 17.07 17.08 16.93 17.02 4,000 +0.23(+1.40%)
May 03, 2024 16.78 17.03 16.74 16.79 4,259 +0.14(+0.86%)
May 02, 2024 16.60 16.74 16.44 16.64 11,289 +0.13(+0.77%)
May 01, 2024 16.18 16.87 16.18 16.52 5,654 +0.33(+2.06%)
Apr 30, 2024 16.69 16.69 16.17 16.18 6,547 -0.77(-4.53%)
Apr 29, 2024 16.56 16.96 16.56 16.95 3,134 +0.32(+1.93%)
Apr 26, 2024 16.72 16.81 16.62 16.63 60,191 +0.33(+2.00%)
Apr 25, 2024 16.18 16.42 16.18 16.30 36,060 -0.23(-1.38%)
Apr 24, 2024 16.81 16.81 16.34 16.53 12,374 -0.18(-1.11%)
Apr 23, 2024 16.21 16.78 16.21 16.72 13,671 +0.43(+2.65%)
Apr 22, 2024 16.09 16.37 16.09 16.29 8,929 +0.23(+1.46%)
Apr 19, 2024 15.73 16.09 15.73 16.05 13,002 +0.31(+1.99%)
Apr 18, 2024 15.59 15.83 15.59 15.74 20,564 +0.15(+0.99%)
Apr 17, 2024 15.64 15.68 15.50 15.58 1,978 +0.14(+0.89%)
Apr 16, 2024 15.50 15.58 15.42 15.45 7,820 -0.28(-1.79%)
Apr 15, 2024 16.18 16.30 15.54 15.73 6,663 -0.41(-2.52%)
Apr 12, 2024 16.35 16.35 16.12 16.13 3,049 -0.30(-1.85%)
Apr 11, 2024 16.43 16.48 16.03 16.44 35,665 -0.20(-1.22%)
Apr 10, 2024 17.66 17.66 16.57 16.64 43,533 -1.33(-7.38%)
Apr 09, 2024 17.90 17.97 17.81 17.97 6,683 +0.22(+1.24%)
Apr 08, 2024 17.72 17.80 17.60 17.75 12,209 +0.10(+0.55%)
Apr 05, 2024 17.54 17.66 17.47 17.65 7,727 +0.04(+0.22%)
Apr 04, 2024 17.99 18.06 17.61 17.61 7,096 -0.11(-0.63%)
Apr 03, 2024 17.74 17.75 17.62 17.72 2,108 +0.05(+0.27%)
Apr 02, 2024 17.87 17.87 17.66 17.67 17,322 -0.36(-2.00%)
Apr 01, 2024 18.47 18.47 17.92 18.03 5,608 -0.30(-1.62%)
Mar 28, 2024 18.01 18.36 18.01 18.33 16,554 +0.22(+1.23%)
Mar 27, 2024 17.84 18.11 17.80 18.11 30,623 +0.58(+3.32%)
Mar 26, 2024 17.80 17.81 17.53 17.53 679 -0.42(-2.35%)
Mar 25, 2024 17.95 18.04 17.95 17.95 999 +0.16(+0.90%)
Mar 22, 2024 18.00 18.00 17.76 17.79 4,373 -0.26(-1.44%)
Mar 21, 2024 18.09 18.09 17.97 18.05 5,068 +0.32(+1.83%)
Mar 20, 2024 17.26 17.89 17.26 17.73 3,176 +0.46(+2.66%)
Mar 19, 2024 17.26 17.31 17.17 17.27 1,446 -0.01(-0.09%)
Mar 18, 2024 17.42 17.42 17.28 17.28 1,818 -0.05(-0.29%)
Mar 15, 2024 17.16 17.33 17.12 17.33 16,065 +0.29(+1.71%)
Mar 14, 2024 17.42 17.42 17.00 17.04 3,519 -0.69(-3.90%)
Mar 13, 2024 17.20 17.85 17.20 17.73 6,694 +0.04(+0.25%)
Mar 12, 2024 17.50 17.69 17.36 17.69 8,796 +0.09(+0.51%)
Mar 11, 2024 17.68 17.68 17.50 17.60 1,907 +0.08(+0.46%)
Mar 08, 2024 17.87 17.87 17.41 17.52 11,574 +0.13(+0.73%)
Mar 07, 2024 17.47 17.47 17.30 17.39 12,541 +0.18(+1.07%)
Mar 06, 2024 17.34 17.35 17.19 17.20 6,779 +0.18(+1.09%)
Mar 05, 2024 16.86 17.12 16.86 17.02 1,690 +0.07(+0.44%)
Mar 04, 2024 17.30 17.30 16.91 16.95 7,956 -0.60(-3.44%)
Mar 01, 2024 17.12 17.55 17.12 17.55 3,831 +0.18(+1.04%)
Feb 29, 2024 17.16 17.37 17.05 17.37 2,647 +0.65(+3.91%)
Feb 28, 2024 16.77 16.85 16.72 16.72 3,284 -0.20(-1.15%)
Feb 27, 2024 16.92 16.92 16.83 16.91 1,865 +0.09(+0.51%)
Feb 26, 2024 16.92 17.01 16.80 16.83 2,756 -0.22(-1.27%)
Feb 23, 2024 17.03 17.22 17.03 17.04 1,903 +0.09(+0.52%)
Feb 22, 2024 17.28 17.28 16.95 16.95 2,471 +0.07(+0.39%)
Feb 21, 2024 16.98 16.98 16.80 16.89 5,202 -0.03(-0.19%)
Feb 20, 2024 17.05 17.07 16.92 16.92 1,723 -0.34(-1.97%)
Feb 16, 2024 17.01 17.35 16.96 17.26 1,374 -0.06(-0.33%)
Feb 15, 2024 16.74 17.47 16.74 17.32 2,840 +0.93(+5.67%)
Feb 14, 2024 16.49 16.49 16.25 16.39 6,853 +0.32(+2.01%)
Feb 13, 2024 16.45 16.45 16.00 16.06 16,246 -1.11(-6.44%)
Feb 12, 2024 16.91 17.17 16.91 17.17 2,847 +0.47(+2.82%)
Feb 09, 2024 16.59 16.70 16.43 16.70 3,785 +0.14(+0.84%)
Feb 08, 2024 16.43 16.65 16.36 16.56 6,865 +0.04(+0.23%)
Feb 07, 2024 17.38 17.38 16.35 16.52 15,119 -0.65(-3.76%)
Feb 06, 2024 17.31 17.31 17.02 17.17 2,164 -0.00(-0.01%)
Feb 05, 2024 17.53 17.53 16.63 17.17 23,670 -0.31(-1.80%)
Feb 02, 2024 17.47 17.63 17.39 17.48 3,383 -0.51(-2.82%)
Feb 01, 2024 18.02 18.02 17.41 17.99 33,143 +0.31(+1.75%)
Jan 31, 2024 19.00 19.00 17.68 17.68 6,354 -0.74(-4.04%)
Jan 30, 2024 18.73 18.73 18.43 18.43 19,444 -0.57(-3.01%)
Jan 29, 2024 18.77 19.02 18.75 19.00 1,318 +0.34(+1.81%)
Jan 26, 2024 18.76 18.78 18.66 18.66 3,687 +0.12(+0.67%)
Jan 25, 2024 18.64 18.64 18.24 18.54 11,632 +0.40(+2.18%)
Jan 24, 2024 18.58 18.65 18.14 18.14 13,121 -0.20(-1.12%)
Jan 23, 2024 18.40 18.40 18.13 18.34 9,323 +0.01(+0.05%)
Jan 22, 2024 18.56 18.77 18.27 18.34 5,572 +0.02(+0.08%)
Jan 19, 2024 17.86 18.34 17.81 18.32 35,508 +0.17(+0.95%)
Jan 18, 2024 18.19 18.19 17.86 18.15 2,408 +0.12(+0.67%)
Jan 17, 2024 18.07 18.38 17.88 18.03 9,102 -0.35(-1.91%)
Jan 16, 2024 18.75 18.75 18.30 18.38 6,227 -0.44(-2.36%)
Jan 12, 2024 19.20 19.27 18.77 18.82 16,138 -0.51(-2.63%)
Jan 11, 2024 19.52 19.55 18.94 19.33 18,770 -0.22(-1.14%)
Jan 10, 2024 19.56 19.59 19.48 19.55 6,336 +0.20(+1.04%)
Jan 09, 2024 19.27 19.35 19.26 19.35 6,248 -0.09(-0.46%)
Jan 08, 2024 18.88 19.47 18.88 19.44 9,711 +0.54(+2.86%)
Jan 05, 2024 18.68 19.15 18.68 18.90 15,368 +0.21(+1.10%)
Jan 04, 2024 18.80 18.89 18.69 18.69 23,567 -0.08(-0.44%)
Jan 03, 2024 19.00 19.00 18.56 18.77 19,284 -0.57(-2.97%)
Jan 02, 2024 19.17 19.45 19.00 19.35 14,184 -0.19(-0.98%)
Dec 29, 2023 20.12 20.55 19.54 19.54 27,118 -0.56(-2.79%)
Dec 28, 2023 20.09 20.29 20.07 20.10 7,327 -0.14(-0.70%)
Dec 27, 2023 20.33 20.38 20.24 20.24 4,505 -0.08(-0.39%)
Dec 26, 2023 20.06 20.36 20.04 20.32 8,522 +0.35(+1.75%)
Dec 22, 2023 20.30 20.30 19.92 19.97 6,414 +0.02(+0.11%)
Dec 21, 2023 19.86 19.95 19.76 19.95 2,478 +0.40(+2.03%)
Dec 20, 2023 19.92 20.21 19.55 19.55 12,194 -0.37(-1.86%)
Dec 19, 2023 19.76 19.97 19.75 19.92 3,697 +0.47(+2.44%)
Dec 18, 2023 19.55 19.77 19.45 19.45 3,215 -0.18(-0.89%)
Dec 15, 2023 19.70 19.85 19.51 19.63 1,982 -0.40(-2.02%)
Dec 14, 2023 20.01 20.16 19.73 20.03 18,489 +0.78(+4.04%)
Dec 13, 2023 18.47 19.25 18.40 19.25 22,370 +1.00(+5.49%)
Dec 12, 2023 18.26 18.37 18.25 18.25 4,356 +0.04(+0.22%)
Dec 11, 2023 18.23 18.25 18.05 18.21 8,794 +0.09(+0.48%)
Dec 08, 2023 18.09 18.25 18.00 18.12 18,397 +0.13(+0.74%)
Dec 07, 2023 17.75 17.99 17.75 17.99 5,967 +0.32(+1.82%)
Dec 06, 2023 18.47 18.50 17.67 17.67 5,531 -0.61(-3.34%)
Dec 05, 2023 18.35 18.43 18.18 18.28 1,930 -0.25(-1.37%)
Dec 04, 2023 18.46 18.53 18.30 18.53 4,337 +0.12(+0.67%)
Dec 01, 2023 17.40 18.41 17.39 18.41 7,193 +0.73(+4.13%)
Nov 30, 2023 17.86 17.86 17.57 17.68 3,353 +0.06(+0.32%)
Nov 29, 2023 17.65 17.73 17.60 17.62 4,262 +0.39(+2.26%)
Nov 28, 2023 16.80 17.23 16.80 17.23 848 +0.18(+1.04%)
Nov 27, 2023 17.42 17.42 16.93 17.06 1,635 -0.10(-0.57%)
Nov 24, 2023 17.15 17.15 17.15 17.15 590 -0.11(-0.64%)
Nov 22, 2023 17.08 17.30 17.08 17.26 2,346 +0.11(+0.62%)
Nov 21, 2023 17.17 17.30 17.12 17.16 6,816 -0.12(-0.69%)
Nov 20, 2023 17.17 17.38 17.09 17.28 12,489 +0.05(+0.28%)
Nov 17, 2023 17.26 17.26 17.14 17.23 5,477 +0.25(+1.48%)
Nov 16, 2023 17.42 17.42 16.95 16.98 4,615 -0.55(-3.13%)
Nov 15, 2023 17.28 17.53 17.18 17.53 4,252 +0.28(+1.59%)
Nov 14, 2023 16.74 17.27 16.28 17.25 18,439 +1.19(+7.43%)
Nov 13, 2023 15.88 16.06 15.88 16.06 686 -0.02(-0.10%)
Nov 10, 2023 15.91 16.07 15.30 16.07 31,489 +0.20(+1.27%)
Nov 09, 2023 16.51 16.63 15.87 15.87 3,449 -0.64(-3.89%)
Nov 08, 2023 16.45 16.60 16.44 16.51 20,990 +0.15(+0.90%)
Nov 07, 2023 16.14 16.39 16.14 16.37 1,404 +0.10(+0.61%)
Nov 06, 2023 16.42 16.47 16.24 16.27 5,517 -0.38(-2.28%)
Nov 03, 2023 16.98 16.98 16.63 16.65 9,980 +0.59(+3.65%)
Nov 02, 2023 15.52 16.06 15.52 16.06 8,401 +0.90(+5.92%)
Nov 01, 2023 14.87 15.16 14.87 15.16 3,142 +0.49(+3.35%)
Oct 31, 2023 14.69 14.82 14.57 14.67 13,894 +0.54(+3.81%)
Oct 30, 2023 14.14 14.16 13.83 14.13 2,807 +0.30(+2.18%)
Oct 27, 2023 14.18 14.26 13.68 13.83 7,728 -0.25(-1.80%)
Oct 26, 2023 14.15 14.32 13.95 14.08 7,381 +0.32(+2.33%)
Oct 25, 2023 14.47 14.47 13.76 13.76 14,826 -0.74(-5.12%)
Oct 24, 2023 14.62 14.71 14.11 14.50 67,782 -0.10(-0.67%)
Oct 23, 2023 14.69 14.80 14.44 14.60 13,611 -0.35(-2.33%)
Oct 20, 2023 15.12 15.33 14.88 14.95 19,512 -0.23(-1.54%)
Oct 19, 2023 15.83 15.83 15.17 15.18 7,541 -0.65(-4.08%)
Oct 18, 2023 16.21 16.50 15.83 15.83 30,638 -0.81(-4.90%)
Oct 17, 2023 16.20 16.68 16.20 16.64 3,200 +0.16(+0.94%)
Oct 16, 2023 16.23 16.57 16.23 16.49 6,984 +0.33(+2.04%)
Oct 13, 2023 16.65 16.65 16.16 16.16 4,083 -0.41(-2.50%)
Oct 12, 2023 16.80 17.02 16.37 16.58 10,732 -1.12(-6.32%)
Oct 11, 2023 17.54 17.74 17.50 17.69 4,312 +0.39(+2.26%)
Oct 10, 2023 17.21 17.39 17.20 17.30 4,589 +0.18(+1.05%)
Oct 09, 2023 16.91 17.22 16.84 17.12 15,076 +0.51(+3.04%)
Oct 06, 2023 16.20 16.76 16.18 16.62 13,968 -0.09(-0.56%)
Oct 05, 2023 16.43 16.75 16.43 16.71 6,308 +0.40(+2.48%)
Oct 04, 2023 16.52 17.00 15.90 16.31 30,332 -0.25(-1.53%)
Oct 03, 2023 17.13 17.13 16.29 16.56 21,809 -0.84(-4.82%)
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.