Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MLP Ex-Energy ETN (NY: LMLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.00 14.32 13.61 14.13 13,240 +0.55(+4.05%)
Oct 30, 2018 13.43 13.88 13.41 13.58 7,764 +0.33(+2.49%)
Oct 29, 2018 13.91 14.01 13.19 13.25 74,738 -0.34(-2.50%)
Oct 26, 2018 13.92 13.92 13.45 13.59 48,400 -0.33(-2.37%)
Oct 25, 2018 13.69 14.18 13.57 13.92 54,720 +0.44(+3.26%)
Oct 24, 2018 14.50 14.50 13.48 13.48 41,568 -1.01(-6.96%)
Oct 23, 2018 14.53 14.56 14.00 14.49 28,345 -0.31(-2.07%)
Oct 22, 2018 15.15 15.15 14.78 14.79 11,118 -0.22(-1.49%)
Oct 19, 2018 15.13 15.13 14.90 15.02 9,500 -0.10(-0.64%)
Oct 18, 2018 15.44 15.44 14.98 15.12 3,319 -0.58(-3.72%)
Oct 17, 2018 15.41 15.77 15.27 15.70 6,710 -0.06(-0.38%)
Oct 16, 2018 15.27 15.76 15.27 15.76 11,289 +0.67(+4.44%)
Oct 15, 2018 14.83 15.24 14.83 15.09 43,485 +0.09(+0.60%)
Oct 12, 2018 14.88 15.16 14.59 15.00 50,800 +0.42(+2.88%)
Oct 11, 2018 14.94 15.05 14.44 14.58 27,002 -0.48(-3.18%)
Oct 10, 2018 16.11 16.11 15.06 15.06 18,183 -1.05(-6.51%)
Oct 09, 2018 16.22 16.22 16.06 16.11 8,968 -0.24(-1.45%)
Oct 08, 2018 16.45 16.47 16.18 16.34 10,109 -0.16(-0.94%)
Oct 05, 2018 16.75 16.75 16.43 16.50 4,500 -0.11(-0.64%)
Oct 04, 2018 16.78 16.83 16.50 16.61 6,004 -0.16(-0.97%)
Oct 03, 2018 17.06 17.06 16.77 16.77 107,640 +0.05(+0.30%)
Oct 02, 2018 16.49 17.02 16.49 16.72 4,916 -0.27(-1.60%)
Oct 01, 2018 16.63 16.99 16.63 16.99 6,472 +0.37(+2.23%)
Sep 28, 2018 16.06 16.81 16.02 16.62 6,100 -0.23(-1.34%)
Sep 27, 2018 17.40 17.40 16.79 16.85 3,489 -0.35(-2.06%)
Sep 26, 2018 17.40 17.40 17.20 17.20 3,856 -0.27(-1.55%)
Sep 25, 2018 17.38 17.54 17.34 17.47 9,686 +0.06(+0.34%)
Sep 24, 2018 17.57 17.57 17.27 17.41 15,629 -0.16(-0.91%)
Sep 21, 2018 17.10 17.60 17.10 17.57 14,800 +0.57(+3.35%)
Sep 20, 2018 16.54 17.06 16.54 17.00 12,909 +0.35(+2.10%)
Sep 19, 2018 16.34 16.73 16.34 16.65 11,275 +0.12(+0.73%)
Sep 18, 2018 16.05 16.63 16.05 16.53 8,432 +0.02(+0.12%)
Sep 17, 2018 16.62 16.63 16.51 16.51 4,995 -0.12(-0.72%)
Sep 14, 2018 16.16 16.64 16.16 16.63 10,100 +0.46(+2.84%)
Sep 13, 2018 16.12 16.34 16.01 16.17 7,231 +0.05(+0.32%)
Sep 12, 2018 16.19 16.19 15.80 16.12 33,168 -0.17(-1.03%)
Sep 11, 2018 16.30 16.39 16.15 16.29 34,632 +0.05(+0.34%)
Sep 10, 2018 15.81 16.29 15.81 16.23 14,437 +0.48(+3.06%)
Sep 07, 2018 15.75 15.80 15.62 15.75 19,400 -0.09(-0.60%)
Sep 06, 2018 16.25 16.28 15.75 15.84 44,610 -0.35(-2.15%)
Sep 05, 2018 16.66 16.75 16.19 16.19 24,359 -0.66(-3.90%)
Sep 04, 2018 17.01 17.01 16.70 16.85 16,385 -0.30(-1.75%)
Aug 31, 2018 17.15 17.15 17.15 0 -0.13(-0.74%)
Aug 30, 2018 17.53 17.53 17.21 17.28 5,015 -0.11(-0.65%)
Aug 29, 2018 17.45 17.50 17.28 17.39 3,561 -0.06(-0.36%)
Aug 28, 2018 17.63 17.63 17.45 17.45 2,950 -0.02(-0.09%)
Aug 27, 2018 17.50 17.54 17.42 17.47 15,756 +0.21(+1.22%)
Aug 24, 2018 17.22 17.41 17.20 17.26 7,100 +0.11(+0.64%)
Aug 23, 2018 17.35 17.35 17.15 17.15 3,122 -0.10(-0.58%)
Aug 22, 2018 17.12 17.25 17.01 17.25 5,127 +0.13(+0.76%)
Aug 21, 2018 17.13 17.31 17.12 17.12 2,568 -0.06(-0.35%)
Aug 20, 2018 17.12 17.26 17.10 17.18 16,601 +0.06(+0.35%)
Aug 17, 2018 17.50 17.50 17.01 17.12 12,100 +0.02(+0.12%)
Aug 16, 2018 17.00 17.20 17.00 17.10 8,672 +0.24(+1.43%)
Aug 15, 2018 16.95 17.00 16.79 16.86 10,590 -0.27(-1.57%)
Aug 14, 2018 16.86 17.13 16.86 17.13 18,195 +0.37(+2.20%)
Aug 13, 2018 17.00 17.06 16.71 16.76 11,337 -0.25(-1.47%)
Aug 10, 2018 17.02 17.17 17.00 17.01 27,300 -0.43(-2.44%)
Aug 09, 2018 17.70 17.70 17.44 17.44 3,375 -0.26(-1.49%)
Aug 08, 2018 17.99 17.99 17.70 17.70 21,003 -0.23(-1.28%)
Aug 07, 2018 17.68 17.93 17.60 17.93 11,843 +0.18(+1.04%)
Aug 06, 2018 17.50 17.76 17.37 17.75 16,672 +0.29(+1.63%)
Aug 03, 2018 17.34 17.47 17.34 17.46 4,700 +0.06(+0.34%)
Aug 02, 2018 17.76 17.76 17.25 17.40 21,666 -0.25(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.