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, 2019 17.14 17.24 17.02 17.08 2,702 -0.14(-0.81%)
Oct 30, 2019 17.39 17.39 17.10 17.22 1,560 -0.11(-0.63%)
Oct 29, 2019 17.11 17.33 17.11 17.33 6,154 +0.10(+0.59%)
Oct 28, 2019 17.15 17.44 17.13 17.23 11,805 +0.12(+0.72%)
Oct 25, 2019 16.99 17.25 16.99 17.10 6,400 +0.10(+0.60%)
Oct 24, 2019 17.10 17.20 16.88 17.00 5,309 -0.05(-0.29%)
Oct 23, 2019 16.87 17.05 16.87 17.05 4,040 +0.16(+0.94%)
Oct 22, 2019 17.01 17.10 16.89 16.89 8,765 -0.05(-0.29%)
Oct 21, 2019 17.10 17.10 16.94 16.94 2,126 +0.13(+0.77%)
Oct 18, 2019 16.73 16.83 16.73 16.81 2,300 -0.03(-0.17%)
Oct 17, 2019 16.95 16.98 16.82 16.84 4,335 -0.05(-0.30%)
Oct 16, 2019 16.77 17.01 16.41 16.89 5,963 +0.11(+0.68%)
Oct 15, 2019 16.60 16.95 16.60 16.77 12,185 +0.11(+0.66%)
Oct 14, 2019 16.83 16.83 16.57 16.67 694 -0.16(-0.97%)
Oct 11, 2019 16.60 17.00 16.60 16.83 4,100 +0.13(+0.79%)
Oct 10, 2019 16.74 16.76 16.57 16.70 4,258 +0.20(+1.20%)
Oct 09, 2019 16.39 16.50 16.21 16.50 2,521 +0.22(+1.34%)
Oct 08, 2019 16.51 16.51 16.28 16.28 4,836 -0.24(-1.45%)
Oct 07, 2019 16.35 16.52 16.31 16.52 5,608 +0.12(+0.74%)
Oct 04, 2019 16.28 16.50 16.28 16.40 5,900 -0.03(-0.20%)
Oct 03, 2019 15.12 16.82 15.11 16.43 14,009 +0.41(+2.57%)
Oct 02, 2019 16.30 16.81 15.84 16.02 19,470 -0.60(-3.59%)
Oct 01, 2019 17.38 17.38 16.57 16.62 6,327 -0.76(-4.39%)
Sep 30, 2019 17.31 17.49 17.31 17.38 5,027 -0.10(-0.57%)
Sep 27, 2019 18.00 18.17 17.47 17.48 15,700 -0.45(-2.51%)
Sep 26, 2019 17.88 17.98 17.88 17.93 2,468 +0.15(+0.84%)
Sep 25, 2019 17.57 17.78 17.49 17.78 3,997 +0.39(+2.26%)
Sep 24, 2019 17.76 17.76 17.39 17.39 9,077 -0.32(-1.81%)
Sep 23, 2019 17.88 17.88 17.54 17.71 9,542 +0.05(+0.28%)
Sep 20, 2019 17.81 17.90 17.66 17.66 4,300 -0.08(-0.46%)
Sep 19, 2019 17.73 17.90 17.73 17.74 9,376 +0.07(+0.39%)
Sep 18, 2019 17.67 17.69 17.62 17.67 1,679 -0.04(-0.22%)
Sep 17, 2019 17.75 17.75 17.68 17.71 1,913 -0.03(-0.16%)
Sep 16, 2019 17.53 17.74 17.53 17.74 19,289 +0.16(+0.88%)
Sep 13, 2019 17.51 17.81 17.51 17.58 4,200 +0.04(+0.21%)
Sep 12, 2019 17.78 17.78 17.32 17.54 19,497 -0.03(-0.14%)
Sep 11, 2019 17.52 17.64 17.42 17.57 8,564 +0.24(+1.36%)
Sep 10, 2019 17.80 17.80 17.31 17.33 7,657 -0.44(-2.45%)
Sep 09, 2019 17.58 17.77 17.48 17.77 13,522 +0.33(+1.90%)
Sep 06, 2019 17.50 17.56 17.41 17.44 2,700 +0.04(+0.22%)
Sep 05, 2019 16.85 17.40 16.85 17.40 11,339 +0.67(+4.00%)
Sep 04, 2019 16.20 16.82 16.20 16.73 7,261 +0.52(+3.18%)
Sep 03, 2019 16.45 16.45 16.06 16.21 3,718 -0.25(-1.49%)
Aug 30, 2019 16.57 16.57 16.34 16.46 2,000 -0.00(-0.01%)
Aug 29, 2019 16.32 16.60 16.32 16.46 6,411 +0.11(+0.70%)
Aug 28, 2019 16.10 16.35 16.10 16.35 1,545 +0.25(+1.53%)
Aug 27, 2019 16.01 16.17 16.01 16.10 3,631 +0.14(+0.88%)
Aug 26, 2019 15.91 16.12 15.91 15.96 5,238 +0.19(+1.20%)
Aug 23, 2019 16.40 16.48 15.75 15.77 5,900 -0.63(-3.84%)
Aug 22, 2019 16.35 16.65 16.35 16.40 6,481 +0.03(+0.18%)
Aug 21, 2019 16.10 16.45 16.10 16.37 21,176 +0.30(+1.85%)
Aug 20, 2019 15.98 16.07 15.89 16.07 6,011 +0.31(+1.98%)
Aug 19, 2019 15.71 15.85 15.71 15.76 4,201 +0.38(+2.47%)
Aug 16, 2019 15.14 15.43 15.10 15.38 8,100 +0.58(+3.92%)
Aug 15, 2019 15.15 15.21 14.78 14.80 10,162 -0.17(-1.16%)
Aug 14, 2019 15.26 15.27 14.78 14.97 8,486 -0.72(-4.57%)
Aug 13, 2019 15.25 15.81 15.25 15.69 27,832 +0.13(+0.84%)
Aug 12, 2019 15.61 15.61 15.53 15.56 8,140 -0.38(-2.38%)
Aug 09, 2019 16.24 16.24 15.92 15.94 9,400 -0.32(-1.98%)
Aug 08, 2019 15.50 16.29 15.50 16.26 3,938 +0.22(+1.35%)
Aug 07, 2019 15.44 16.05 15.29 16.05 3,977 +0.41(+2.63%)
Aug 06, 2019 15.12 15.63 14.93 15.63 2,426 +0.68(+4.58%)
Aug 05, 2019 15.35 15.35 14.64 14.95 16,896 -0.89(-5.63%)
Aug 02, 2019 15.74 15.84 15.61 15.84 7,000 -0.27(-1.67%)
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.