Skip to main content
ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
31.34
+0.49 (1.59%)
Nov 5, 2024, 9:45 AM EST - Market closed

MTUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202431.5331.5331.5331.5331.530.60%10
Nov 21, 202431.3431.3431.3431.3431.341.59%6
Nov 20, 202430.8530.8530.8530.8530.850.38%10
Nov 19, 202430.7330.7330.7330.7330.731.45%22
Nov 18, 202430.2930.2930.2930.2930.290.48%22
Nov 15, 202430.1530.1530.1530.1530.15-1.75%111
Nov 14, 202430.6930.6930.6930.6930.69-1.80%12
Nov 13, 202431.2531.2531.2531.2531.25-0.51%54
Nov 12, 202431.4131.4131.4131.4131.41-0.84%24
Nov 11, 202431.6731.6731.6731.6731.671.57%101
Nov 8, 202431.1831.1831.1831.1831.18--
Nov 7, 202431.1831.1831.1831.1831.181.21%9
Nov 6, 202430.8130.8130.8130.8130.814.25%65
Nov 5, 202428.5029.5528.5029.5529.552.80%562
Nov 4, 202429.1429.1428.7528.7528.75-0.40%135
Nov 1, 202428.8628.8628.8628.8628.86-0.96%46
Oct 31, 202429.1429.1429.1429.1429.14-2.32%24
Oct 30, 202429.8429.8429.8429.8429.84-0.88%90
Oct 29, 202430.1230.1230.1030.1030.10-184
Oct 28, 202430.1930.1930.1030.1030.100.58%319
Oct 25, 202429.9329.9329.9329.9329.93-1.30%270
Oct 24, 202430.2630.3230.2630.3230.32-0.51%350
Oct 23, 202430.4830.4830.4830.4830.48-1.09%149
Oct 22, 202430.9230.9230.8130.8130.810.11%186
Oct 21, 202430.7830.7830.7830.7830.780.05%38
Oct 18, 202430.7630.7630.7630.7630.76-59
Oct 17, 202431.7831.7830.7630.7630.760.01%206
Oct 16, 202430.7630.7630.7630.7630.761.30%5
Oct 15, 202430.5630.5630.3630.3630.36-1.27%469
Oct 14, 202430.7530.7530.7530.7530.751.66%7
Oct 11, 202430.2530.2530.2530.2530.251.81%18
Oct 10, 202429.8729.8729.7129.7129.71-0.91%212
Oct 9, 202429.7229.9929.7229.9929.991.57%1,800
Oct 8, 202429.5229.5229.5229.5229.522.32%8
Oct 7, 202428.8528.8528.8528.8528.85-1.81%37
Oct 4, 202429.3929.3929.3929.3929.391.29%63
Oct 3, 202429.0129.0129.0129.0129.01--
Oct 2, 202429.0129.0129.0129.0129.010.49%13
Oct 1, 202430.7330.7328.5528.8728.87-1.38%1,423
Sep 30, 202428.8029.2828.8029.2829.280.08%1,003
Sep 27, 202429.3029.3029.2529.2529.250.35%531
Sep 26, 202429.3029.3829.1029.1529.15-0.58%2,143
Sep 25, 202428.9029.3228.9029.3229.320.36%284
Sep 24, 202428.7029.2128.7029.2129.210.72%403
Sep 23, 202427.4029.4127.4029.0129.011.05%1,750
Sep 20, 202428.7028.7128.7028.7128.710.75%186
Sep 19, 202428.4928.4928.4928.4928.495.28%2
Sep 18, 202427.0627.0627.0627.0627.06-0.52%6
Sep 17, 202427.2127.2127.2127.2127.210.41%6
Sep 16, 202426.7227.1026.7227.1027.100.49%278
Sep 13, 202426.9626.9626.9626.9626.962.50%189
Sep 12, 202425.6926.3125.6926.3126.312.35%158
Sep 11, 202425.7025.7025.7025.7025.704.95%1
Sep 10, 202424.2924.4924.2924.4924.490.60%100
Sep 9, 202424.3424.3424.3424.3424.343.64%-
Sep 6, 202423.3623.6223.3623.4923.49-5.78%275
Sep 5, 202424.7825.0024.7824.9324.93-1.66%497
Sep 4, 202424.9125.3524.9125.3525.35-0.31%417
Sep 3, 202426.9426.9425.2425.4325.43-2.91%503
Aug 30, 202429.0629.0626.1926.1926.19-6.46%464
Aug 29, 202428.0028.0028.0028.0028.004.52%148
Aug 28, 202426.7926.7926.7926.7926.79-2.44%219
Aug 27, 202427.4327.4627.4327.4627.460.42%121
Aug 26, 202427.3527.3527.3527.3527.35-2.09%-
Aug 23, 202427.4927.9327.4327.9327.932.64%3,730
Aug 22, 202427.9527.9527.1427.2127.21-1.85%1,583
Aug 21, 202427.7027.7227.7027.7227.720.97%178
Aug 20, 202427.5527.5627.4527.4627.46-0.36%13,915
Aug 19, 202427.0727.5627.0727.5627.562.43%1,311
Aug 16, 202426.8827.0326.7326.9026.90-0.31%550
Aug 15, 202426.7826.9926.7826.9926.995.07%317
Aug 14, 202425.7025.7025.6825.6825.681.19%1,286
Aug 13, 202425.0825.3825.0825.3825.384.90%415
Aug 12, 202424.3224.3224.2024.2024.200.13%1,861
Aug 9, 202423.8524.1623.8524.1624.162.30%4,112
Aug 8, 202423.6223.6223.6223.6223.628.82%82
Aug 7, 202421.7121.7121.7121.7121.71-3.31%15
Aug 6, 202422.4522.4522.4522.4522.454.85%239
Aug 5, 202421.8021.8021.4121.4121.41-6.22%152
Aug 2, 202422.8322.8322.8322.8322.83-7.37%107
Aug 1, 202424.7024.7024.6524.6524.65-6.15%208
Jul 31, 202426.2026.2626.2026.2626.266.91%188
Jul 30, 202425.2125.2124.5724.5724.57-3.16%545
Jul 29, 202425.3725.3725.3725.3725.370.34%3
Jul 26, 202424.5026.6724.5025.2825.281.80%608
Jul 25, 202425.5425.5424.8324.8324.83-2.65%593
Jul 24, 202426.5226.5225.5125.5125.51-7.54%1,387
Jul 23, 202427.9027.9627.5927.5927.590.44%2,217
Jul 22, 202427.3927.5227.3727.4727.473.57%1,189
Jul 19, 202426.5226.5226.5226.5226.52-1.78%22
Jul 18, 202427.5927.5926.9827.0027.00-1.56%767
Jul 17, 202431.1131.1127.4327.4327.43-7.44%1,281
Jul 16, 202429.5029.7129.5029.6429.641.34%467
Jul 15, 202429.2429.2429.2429.2429.240.90%132
Jul 12, 202429.2729.3328.9828.9828.980.14%1,707
Jul 11, 202429.0929.0928.9428.9428.94-2.91%134
Jul 10, 202429.8129.8129.8129.8129.811.72%36
Jul 9, 202429.3829.3829.3029.3029.300.80%633
Jul 8, 202429.0729.0729.0729.0729.070.61%233
Jul 5, 202428.7628.9028.7628.9028.900.74%240