ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
39.54
+0.58 (1.50%)
At close: Oct 8, 2025, 4:00 PM EDT
39.54
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
MTUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 1.23% | 8 |
| Aug 19, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.84% | 8 |
| Aug 18, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.02% | - |
| Aug 15, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.88% | 3 |
| Aug 14, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.09% | 1 |
| Aug 13, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.91% | 33 |
| Aug 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.20% | 33 |
| Aug 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.24% | 50 |
| Aug 8, 2025 | 36.50 | 36.50 | 36.49 | 36.49 | 36.49 | 1.18% | 401 |
| Aug 7, 2025 | 36.28 | 36.28 | 36.06 | 36.06 | 36.06 | -0.32% | 401 |
| Aug 6, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 2.19% | 62 |
| Aug 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.77% | 62 |
| Aug 4, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 2.83% | 9 |
| Aug 1, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.42% | - |
| Jul 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.98% | - |
| Jul 30, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.63% | 2 |
| Jul 29, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.11% | 2 |