Skip to main content
ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
33.01
+1.41 (4.45%)
At close: Jan 29, 2025, 3:37 PM
32.73
-0.28 (-0.86%)
After-hours: Jan 31, 2025, 4:10 PM EST

MTUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202532.7332.7332.7332.7332.73-0.86%26
Jan 30, 202533.0133.0133.0133.0133.013.46%137
Jan 29, 202532.0132.0131.9131.9131.910.04%137
Jan 28, 202531.9031.9031.9031.9031.902.80%25
Jan 27, 202531.0331.0331.0331.0331.03-7.25%3
Jan 24, 202533.4533.4533.4533.4533.45-0.39%56
Jan 23, 202533.5833.5833.5833.5833.581.51%24
Jan 22, 202533.0833.0833.0833.0833.080.74%103
Jan 21, 202532.8432.8432.8432.8432.842.47%-
Jan 17, 202532.0532.0532.0532.0532.052.45%36
Jan 16, 202531.2831.2831.2831.2831.281.04%4
Jan 15, 202530.9630.9630.9630.9630.963.88%-
Jan 14, 202529.8129.8129.8129.8129.811.85%35
Jan 13, 202529.2629.2629.2629.2629.26-0.37%35
Jan 10, 202529.3329.3729.3329.3729.37-2.86%100
Jan 8, 202530.2430.2430.2430.2430.241.30%1
Jan 7, 202529.8529.8529.8529.8529.85-3.18%100
Jan 6, 202530.8330.8330.8330.8330.830.72%69,765
Jan 3, 202530.6130.6130.6130.6130.612.82%14
Jan 2, 202529.7729.7729.7729.7729.770.66%16
Dec 31, 202429.5729.5729.5729.5729.57-1.41%87
Dec 30, 202430.0030.0030.0030.0030.00-2.01%34
Dec 27, 202430.3230.6130.3230.6130.61-2.47%102
Dec 26, 202431.3931.3931.3931.3931.390.33%4
Dec 24, 202431.2831.2831.2831.2831.282.39%-
Dec 23, 202430.5530.5530.5530.5530.551.31%3,582
Dec 20, 202430.1630.1630.1630.1630.162.96%33
Dec 19, 202429.2929.2929.2929.2929.29-8
Dec 18, 202430.8730.8729.2929.2929.29-6.30%183
Dec 17, 202431.2631.2631.2631.2631.26-2.03%70
Dec 16, 202431.9131.9131.9131.9131.911.35%70
Dec 13, 202431.4831.4831.4831.4831.482.23%20
Dec 12, 202430.7930.7930.7930.7930.79-1.23%12
Dec 11, 202431.1731.1731.1731.1731.171.98%12
Dec 10, 202430.5730.5730.5730.5730.57-1.66%-
Dec 9, 202431.0931.0931.0931.0931.09-3.88%-
Dec 6, 202432.3432.3432.3432.3432.340.98%30
Dec 5, 202432.0332.0332.0332.0332.030.02%137
Dec 4, 202432.0232.0232.0232.0232.021.12%137
Dec 3, 202431.7631.7631.6731.6731.670.20%470
Dec 2, 202431.6031.6031.6031.6031.60-1.22%29
Nov 29, 202431.9931.9931.9931.9931.991.35%36
Nov 27, 202431.8031.8031.5731.5731.57-1.06%3,600
Nov 26, 202431.9031.9031.9031.9031.901.50%69
Nov 25, 202431.4331.4331.4331.4331.43-0.30%-
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%-