ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
38.54
+1.22 (3.28%)
At close: Dec 5, 2025, 4:00 PM EST
38.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
MTUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 3.28% | 77 |
| Dec 4, 2025 | 38.31 | 38.31 | 36.75 | 37.31 | 37.31 | -1.34% | 641 |
| Dec 3, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.77% | 1 |
| Dec 2, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | 1.20% | 11 |
| Dec 1, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.08 | -2.14% | 28 |
| Nov 28, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 5.22% | 14 |
| Nov 25, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.92% | 36 |
| Nov 24, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 8.72% | 1 |
| Nov 21, 2025 | 33.87 | 33.87 | 29.74 | 32.83 | 32.83 | -1.32% | 3,582 |
| Nov 20, 2025 | 35.28 | 35.28 | 33.27 | 33.27 | 33.27 | -7.70% | 172 |
| Nov 19, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 5.47% | 68 |
| Nov 17, 2025 | 34.16 | 34.17 | 34.16 | 34.17 | 34.17 | -7.56% | 207 |
| Nov 14, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.01% | 51 |
| Nov 13, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | -4.51% | - |
| Nov 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.31% | 200 |
| Nov 11, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.51% | 20 |
| Nov 10, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 3.52% | - |
| Nov 7, 2025 | 36.35 | 37.46 | 36.35 | 37.46 | 37.46 | 0.99% | 299 |
| Nov 6, 2025 | 37.23 | 37.23 | 36.13 | 37.09 | 37.09 | -1.94% | 200 |
| Nov 4, 2025 | 38.20 | 38.20 | 37.83 | 37.83 | 37.82 | -3.39% | 300 |
| Nov 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.46% | 62 |
| Oct 31, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 1.09% | 1 |
| 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 | 38.43 | 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 | 38.98 | 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 | 39.16 | -0.06% | 11 |