ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEARCA: MTUL · Real-Time Price · USD
36.47
-0.03 (-0.09%)
At close: Aug 14, 2025, 4:00 PM
36.47
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
MTUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.05% | - |
| Jul 25, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.04% | 1 |
| Jul 24, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.24% | 1 |
| Jul 23, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.46% | - |
| Jul 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.51% | - |
| Jul 21, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.24% | - |
| Jul 18, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.30% | 41 |
| Jul 17, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.98% | 41 |
| Jul 16, 2025 | 34.63 | 34.91 | 34.63 | 34.91 | 34.91 | 0.52% | 204 |
| Jul 15, 2025 | 34.95 | 34.95 | 34.73 | 34.73 | 34.73 | -1.10% | 401 |
| Jul 14, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 2.35% | 33 |
| Jul 11, 2025 | 27.80 | 34.32 | 27.80 | 34.32 | 34.32 | -1.27% | 623 |
| Jul 10, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.74% | - |
| Jul 9, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.95% | - |
| Jul 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -1.73% | 37 |
| Jul 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.06% | 37 |
| Jul 3, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.88% | 3 |
| Jul 2, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.67% | 20 |
| Jul 1, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -2.27% | 37 |
| Jun 30, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 2.54% | 2 |
| Jun 27, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.23% | 3 |
| Jun 26, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.26% | 111 |
| Jun 25, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -1.39% | 588 |
| Jun 24, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 2.30% | 31 |
| Jun 23, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 2.42% | 44 |
| Jun 20, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.07% | 14 |
| Jun 18, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.45% | 249 |
| Jun 17, 2025 | 33.31 | 33.31 | 33.30 | 33.30 | 33.30 | -0.81% | 249 |
| Jun 16, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.28% | 11 |
| Jun 13, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.95% | - |
| Jun 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.07% | - |
| Jun 11, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.95% | - |
| Jun 10, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.52% | 1 |
| Jun 9, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.32% | 1 |
| Jun 6, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.79% | 1 |
| Jun 5, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.94% | 1 |
| Jun 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.56% | 124 |
| Jun 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.64% | - |