Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,224.24 +1.56 (+0.03%) Dow
39,555.88 +43.04 (+0.11%) Nasdaq
16,376.39 +35.52 (+0.22%) Bitcoin USD
62,950.36 +1,784.46 (+2.92%) CMC Crypto 200
1,291.83 +31.62 (+2.51%)
ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN (MTUL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 09 May 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 08 May 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 200 |
| 07 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 100 |
| 06 May 2024 | 24.65 | 25.12 | 24.65 | 25.12 | 25.12 | 1,800 |
| 03 May 2024 | 24.23 | 24.23 | 24.15 | 24.15 | 24.15 | 1,100 |
| 02 May 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 100 |
| 01 May 2024 | 23.09 | 23.09 | 23.00 | 23.00 | 23.00 | 2,000 |
| 30 Apr 2024 | 24.25 | 24.25 | 23.43 | 23.43 | 23.43 | 500 |
| 29 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 26 Apr 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 25 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
| 24 Apr 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
| 23 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 22 Apr 2024 | 22.36 | 22.68 | 22.27 | 22.68 | 22.68 | 300 |
| 19 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 100 |
| 18 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 100 |
| 17 Apr 2024 | 24.68 | 24.68 | 23.91 | 23.94 | 23.94 | 800 |
| 16 Apr 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
| 15 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 100 |
| 12 Apr 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 100 |
| 11 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 100 |
| 10 Apr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| 09 Apr 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 100 |
| 08 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 05 Apr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 04 Apr 2024 | 26.34 | 26.35 | 25.22 | 25.22 | 25.22 | 3,900 |
| 03 Apr 2024 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | 200 |
| 02 Apr 2024 | 25.31 | 25.65 | 25.31 | 25.65 | 25.65 | 600 |
| 01 Apr 2024 | 25.78 | 25.96 | 25.78 | 25.96 | 25.96 | 1,800 |
| 28 Mar 2024 | 25.82 | 25.92 | 25.82 | 25.92 | 25.92 | 100 |
| 27 Mar 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 25.93 | 1,200 |
| 26 Mar 2024 | 26.35 | 26.35 | 26.00 | 26.00 | 26.00 | 100 |
| 25 Mar 2024 | 26.23 | 26.23 | 26.17 | 26.17 | 26.17 | 100 |
| 22 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 21 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| 20 Mar 2024 | 25.19 | 25.70 | 25.19 | 25.70 | 25.70 | 300 |
| 19 Mar 2024 | 25.53 | 25.53 | 24.44 | 25.05 | 25.05 | 300 |
| 18 Mar 2024 | 24.66 | 25.20 | 23.88 | 25.01 | 25.01 | 4,000 |
| 15 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 14 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 13 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 12 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 11 Mar 2024 | 25.01 | 25.01 | 24.22 | 24.71 | 24.71 | 4,400 |
| 08 Mar 2024 | 26.10 | 26.10 | 25.23 | 25.23 | 25.23 | 1,100 |
| 07 Mar 2024 | 25.98 | 26.04 | 25.98 | 26.04 | 26.04 | 500 |
| 06 Mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 05 Mar 2024 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 900 |
| 04 Mar 2024 | 25.67 | 25.94 | 25.61 | 25.61 | 25.61 | 7,500 |
| 01 Mar 2024 | 25.14 | 25.40 | 25.09 | 25.40 | 25.40 | 5,400 |
| 29 Feb 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 100 |
| 28 Feb 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 100 |
| 27 Feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
| 26 Feb 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 100 |
| 23 Feb 2024 | 23.90 | 24.04 | 23.90 | 24.04 | 24.04 | 200 |
| 22 Feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
| 21 Feb 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 20 Feb 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 100 |
| 16 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 15 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 100 |
| 14 Feb 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 100 |
| 13 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 100 |
| 12 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
| 09 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 100 |
| 08 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 07 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 100 |
| 06 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 05 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 100 |
| 02 Feb 2024 | 22.39 | 22.39 | 22.35 | 22.35 | 22.35 | 300 |
| 01 Feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 31 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 30 Jan 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 29 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
| 26 Jan 2024 | 20.94 | 20.98 | 20.93 | 20.98 | 20.98 | 3,100 |
| 25 Jan 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 24 Jan 2024 | 20.95 | 20.95 | 20.91 | 20.91 | 20.91 | 1,600 |
| 23 Jan 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 300 |
| 22 Jan 2024 | 20.67 | 20.67 | 20.52 | 20.52 | 20.52 | 1,100 |
| 19 Jan 2024 | 20.03 | 20.43 | 20.03 | 20.40 | 20.40 | 1,800 |
| 18 Jan 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 100 |
| 17 Jan 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 100 |
| 16 Jan 2024 | 19.14 | 19.31 | 19.14 | 19.31 | 19.31 | 100 |
| 12 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 11 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 10 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 100 |
| 09 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 08 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 100 |
| 05 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 04 Jan 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| 03 Jan 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 100 |
| 02 Jan 2024 | 18.13 | 18.13 | 18.01 | 18.01 | 18.01 | 200 |
| 29 Dec 2023 | 18.71 | 18.71 | 18.64 | 18.64 | 18.64 | 100 |
| 28 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 27 Dec 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 26 Dec 2023 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 22 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 21 Dec 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 20 Dec 2023 | 18.55 | 18.55 | 18.14 | 18.14 | 18.14 | 1,800 |
| 19 Dec 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 18 Dec 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.