ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
38.91
-0.79 (-1.99%)
Oct 30, 2025, 4:00 PM EDT - Market closed
MTUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -2.00% | 1 |
| Oct 29, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.08% | - |
| Oct 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.41% | - |
| Oct 27, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.76% | 16 |
| Oct 24, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.85% | - |
| Oct 23, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 1.73% | - |
| Oct 22, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -2.76% | 2 |
| Oct 21, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.66% | - |
| Oct 20, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 1.42% | 77 |
| Oct 17, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.21% | 1 |
| Oct 16, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -1.75% | 4 |
| Oct 15, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 0.60% | - |
| Oct 14, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.08% | 7 |
| Oct 13, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 3.35% | 10 |
| Oct 10, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -4.13% | - |
| Oct 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.53% | 88 |
| Oct 8, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 1.50% | 34 |
| Oct 7, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.54% | 30 |
| Oct 6, 2025 | 39.00 | 39.03 | 38.75 | 38.75 | 38.75 | 0.42% | 2,256 |
| Oct 3, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -1.07% | 54 |
| Oct 2, 2025 | 38.89 | 39.01 | 38.88 | 39.01 | 39.01 | -0.46% | 3,454 |
| Oct 1, 2025 | 38.95 | 39.19 | 38.95 | 39.19 | 39.19 | -0.44% | 1,718 |
| Sep 30, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.96% | - |
| Sep 29, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.89% | 6 |
| Sep 26, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.07% | - |
| Sep 25, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -1.26% | - |
| Sep 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.14% | 15 |
| Sep 23, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.06% | 11 |
| Sep 22, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.37% | - |
| Sep 19, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 1.48% | 1 |
| Sep 18, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 1.05% | - |
| Sep 17, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 0.03% | 21 |
| Sep 16, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.73% | - |
| Sep 15, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.52% | - |
| Sep 12, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.38% | - |
| Sep 11, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.23% | 4 |
| Sep 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.80% | 128 |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.55% | - |
| Sep 8, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.68% | 22 |
| Sep 5, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.78% | 100 |
| Sep 4, 2025 | 35.69 | 35.92 | 35.69 | 35.92 | 35.92 | 1.81% | 247 |
| Sep 3, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.02% | - |
| Sep 2, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.03% | - |
| Aug 29, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.97% | 3 |
| Aug 28, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 1.24% | 7 |
| Aug 27, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.28% | 8 |
| Aug 26, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 1.38% | 40 |
| Aug 25, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.90% | 148 |
| Aug 22, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.78% | 40 |
| Aug 21, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.99% | 68 |