Etracs 2X MSCI US Momentum Factor TR ETF (NY: MTUL )

25.93 -0.19 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.69 13.69 13.69 13.69 100 -0.35(-2.47%)
Sep 29, 2022 14.04 14.04 14.04 14.04 2 -0.45(-3.09%)
Sep 28, 2022 14.49 14.49 14.49 14.49 1 +0.65(+4.68%)
Sep 27, 2022 13.84 13.84 13.84 13.84 1 -0.07(-0.47%)
Sep 26, 2022 13.90 13.90 13.90 13.90 0 -0.26(-1.84%)
Sep 23, 2022 14.16 14.16 14.16 14.16 0 -0.78(-5.19%)
Sep 22, 2022 14.94 14.94 14.94 14.94 1 +0.07(+0.45%)
Sep 21, 2022 14.87 14.87 14.87 14.87 0 -0.38(-2.49%)
Sep 20, 2022 15.25 15.25 15.25 15.25 0 -0.19(-1.22%)
Sep 19, 2022 15.44 15.44 15.44 15.44 0 +0.05(+0.34%)
Sep 16, 2022 15.39 15.39 15.39 15.39 0 -0.15(-0.95%)
Sep 15, 2022 15.54 15.54 15.54 15.54 0 -0.23(-1.44%)
Sep 14, 2022 15.76 15.76 15.76 15.76 0 +0.20(+1.31%)
Sep 13, 2022 15.56 15.56 15.56 15.56 0 -0.95(-5.77%)
Sep 12, 2022 16.51 16.51 16.51 16.51 0 +0.22(+1.37%)
Sep 09, 2022 16.29 16.29 16.29 16.29 0 +0.42(+2.64%)
Sep 08, 2022 15.87 15.87 15.87 15.87 0 +0.17(+1.08%)
Sep 07, 2022 15.70 15.70 15.70 15.70 0 +0.31(+2.00%)
Sep 06, 2022 15.39 15.39 15.39 15.39 0 -0.10(-0.64%)
Sep 02, 2022 15.49 15.49 15.49 15.49 0 -0.17(-1.07%)
Sep 01, 2022 15.66 15.66 15.66 15.66 0 +0.05(+0.29%)
Aug 31, 2022 15.61 15.61 15.61 15.61 0 -0.21(-1.32%)
Aug 30, 2022 15.82 15.82 15.82 15.82 0 -0.53(-3.27%)
Aug 29, 2022 16.36 16.36 16.36 16.36 0 -0.05(-0.31%)
Aug 26, 2022 16.41 16.41 16.41 16.41 0 -0.65(-3.80%)
Aug 25, 2022 17.06 17.06 17.06 17.06 0 +0.24(+1.45%)
Aug 24, 2022 16.81 16.81 16.81 16.81 0 +0.11(+0.67%)
Aug 23, 2022 16.70 16.70 16.70 16.70 0 +0.10(+0.59%)
Aug 22, 2022 16.60 16.60 16.60 16.60 2 -0.33(-1.94%)
Aug 19, 2022 16.93 16.93 16.93 16.93 0 -0.01(-0.05%)
Aug 18, 2022 16.94 16.94 16.94 16.94 0 +0.18(+1.07%)
Aug 17, 2022 16.76 16.76 16.76 16.76 0 +0.02(+0.13%)
Aug 16, 2022 16.74 16.74 16.74 16.74 0 +0.07(+0.41%)
Aug 15, 2022 16.67 16.67 16.67 16.67 0 +0.01(+0.09%)
Aug 12, 2022 16.66 16.66 16.66 16.66 0 +0.42(+2.56%)
Aug 11, 2022 16.24 16.24 16.24 16.24 0 +0.07(+0.46%)
Aug 10, 2022 16.17 16.17 16.17 16.17 0 +0.26(+1.65%)
Aug 09, 2022 15.90 15.90 15.90 15.90 0 +0.15(+0.98%)
Aug 08, 2022 15.75 15.75 15.75 15.75 0 +0.09(+0.57%)
Aug 05, 2022 15.66 15.66 15.66 15.66 0 +0.15(+0.94%)
Aug 04, 2022 15.51 15.51 15.51 15.51 0 -0.40(-2.52%)
Aug 03, 2022 15.91 15.91 15.91 15.91 0 +0.10(+0.60%)
Aug 02, 2022 15.82 15.82 15.82 15.82 0 -0.15(-0.96%)
Aug 01, 2022 15.97 15.97 15.97 15.97 3 -0.24(-1.46%)
Jul 29, 2022 16.21 16.21 16.21 16.21 100 +0.35(+2.19%)
Jul 28, 2022 15.86 15.86 15.86 15.86 1 +0.22(+1.40%)
Jul 27, 2022 15.64 15.64 15.64 15.64 0 +0.34(+2.22%)
Jul 26, 2022 15.30 15.30 15.30 15.30 0 -0.04(-0.26%)
Jul 25, 2022 15.34 15.34 15.34 15.34 2 +0.39(+2.60%)
Jul 22, 2022 14.95 14.95 14.95 14.95 0 -0.04(-0.27%)
Jul 21, 2022 14.99 14.99 14.99 14.99 0 -0.01(-0.07%)
Jul 20, 2022 15.01 15.01 15.01 15.01 0 -0.10(-0.65%)
Jul 19, 2022 15.10 15.10 15.10 15.10 1 +0.52(+3.60%)
Jul 18, 2022 14.58 14.58 14.58 14.58 0 -0.24(-1.62%)
Jul 15, 2022 14.82 14.82 14.82 14.82 100 +0.42(+2.89%)
Jul 14, 2022 14.02 14.40 13.98 14.40 2,000 -0.17(-1.15%)
Jul 13, 2022 14.57 14.57 14.57 14.57 0 -0.07(-0.46%)
Jul 12, 2022 14.64 14.64 14.64 14.64 0 -0.35(-2.34%)
Jul 11, 2022 14.99 14.99 14.99 14.99 0 -0.21(-1.40%)
Jul 08, 2022 15.20 15.20 15.20 15.20 0 +0.08(+0.53%)
Jul 07, 2022 15.12 15.12 15.12 15.12 5 +0.39(+2.62%)
Jul 06, 2022 14.73 14.73 14.73 14.73 0 +0.09(+0.61%)
Jul 05, 2022 14.63 14.65 14.63 14.65 800 -0.48(-3.18%)
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.