ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
29.06
+0.88 (3.14%)
Apr 30, 2025, 4:00 PM EDT - Market closed
MTUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.72% | 10 |
| Apr 29, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.26% | 10 |
| Apr 28, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.00% | 27 |
| Apr 25, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.85% | 93 |
| Apr 24, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 3.94% | 93 |
| Apr 23, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 4.51% | 54 |
| Apr 22, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 5.94% | 33 |
| Apr 21, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -5.42% | - |
| Apr 17, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.99% | 6 |
| Apr 16, 2025 | 25.10 | 26.17 | 25.10 | 25.64 | 25.64 | -3.99% | 1,499 |
| Apr 15, 2025 | 24.61 | 26.85 | 24.61 | 26.70 | 26.70 | 0.79% | 310 |
| Apr 14, 2025 | 26.23 | 26.49 | 26.23 | 26.49 | 26.49 | 1.77% | 127 |
| Apr 11, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 4.20% | 210 |
| Apr 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.03% | 179 |
| Apr 9, 2025 | 21.43 | 25.70 | 21.43 | 25.50 | 25.50 | 18.11% | 8,839 |
| Apr 8, 2025 | 20.88 | 22.47 | 20.38 | 21.59 | 21.59 | -4.36% | 7,668 |
| Apr 7, 2025 | 22.85 | 22.85 | 22.58 | 22.58 | 22.58 | -1.62% | 221 |
| Apr 4, 2025 | 22.93 | 22.95 | 22.93 | 22.95 | 22.95 | -12.93% | 746 |
| Apr 3, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -10.75% | 39 |
| Apr 2, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.44% | - |
| Apr 1, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 2.77% | - |
| Mar 31, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.54% | - |
| Mar 28, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -3.40% | 10 |
| Mar 27, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.98% | - |
| Mar 26, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.86% | - |
| Mar 25, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.40% | - |
| Mar 24, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 4.75% | - |
| Mar 21, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.18% | 41 |
| Mar 20, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.57% | 143 |
| Mar 19, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 3.57% | 313 |
| Mar 18, 2025 | 28.28 | 28.28 | 27.90 | 27.90 | 27.90 | -3.38% | 313 |
| Mar 17, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 3.01% | 166 |
| Mar 14, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 5.69% | - |
| Mar 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -3.20% | 30 |
| Mar 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.75% | 30 |
| Mar 11, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.24% | 51 |
| Mar 10, 2025 | 30.44 | 30.44 | 27.00 | 27.00 | 27.00 | -6.92% | 371 |
| Mar 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.88% | 51 |
| Mar 6, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -6.25% | 28 |
| Mar 5, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 2.27% | 28 |
| Mar 4, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -3.50% | 20 |
| Mar 3, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -3.51% | 5 |
| Feb 28, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 3.49% | - |
| Feb 27, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -3.26% | 1 |
| Feb 26, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.87% | 1 |
| Feb 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.85% | 1 |
| Feb 24, 2025 | 32.39 | 32.39 | 32.17 | 32.17 | 32.17 | -1.79% | 472 |
| Feb 21, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -4.39% | 58 |
| Feb 20, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -3.00% | 200 |
| Feb 19, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.45% | 14 |