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

Etracs 2X MSCI US REIT Index ETN (NY: LRET )

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 30.34 30.44 30.09 30.09 3,186 -0.11(-0.36%)
Oct 30, 2019 29.97 30.52 29.53 30.20 6,066 +0.38(+1.29%)
Oct 29, 2019 29.98 29.98 29.81 29.81 142 +0.11(+0.36%)
Oct 28, 2019 29.98 29.99 29.71 29.71 1,617 -0.26(-0.87%)
Oct 25, 2019 30.53 30.53 29.97 29.97 700 -0.52(-1.71%)
Oct 24, 2019 30.64 30.64 30.49 30.49 165 +0.02(+0.08%)
Oct 23, 2019 30.46 30.46 30.46 30.46 80 +0.08(+0.27%)
Oct 22, 2019 30.55 30.57 30.10 30.38 3,403 +0.03(+0.11%)
Oct 21, 2019 30.00 30.35 30.00 30.35 1,811 +0.42(+1.39%)
Oct 18, 2019 29.56 29.93 29.48 29.93 1,400 +0.37(+1.25%)
Oct 17, 2019 29.41 29.57 29.41 29.56 983 +0.18(+0.62%)
Oct 16, 2019 29.21 29.38 28.98 29.38 6,271 +0.06(+0.22%)
Oct 15, 2019 29.33 29.33 29.16 29.32 1,374 +0.15(+0.50%)
Oct 14, 2019 29.40 29.46 28.99 29.17 3,676 -0.05(-0.17%)
Oct 11, 2019 29.17 29.67 29.07 29.22 6,000 +0.03(+0.09%)
Oct 10, 2019 28.97 29.19 28.92 29.19 554 -0.30(-1.03%)
Oct 09, 2019 29.40 29.50 29.00 29.50 416 -0.01(-0.04%)
Oct 08, 2019 29.69 29.73 29.20 29.51 2,855 -0.25(-0.83%)
Oct 07, 2019 29.98 29.98 29.69 29.76 1,139 -0.10(-0.35%)
Oct 04, 2019 29.64 29.86 29.63 29.86 500 +0.36(+1.22%)
Oct 03, 2019 29.44 29.54 29.44 29.50 764 +0.53(+1.84%)
Oct 02, 2019 29.85 29.85 28.73 28.97 1,439 -0.24(-0.83%)
Oct 01, 2019 29.19 29.21 29.13 29.21 727 -0.49(-1.64%)
Sep 30, 2019 29.66 29.79 29.66 29.70 1,030 +0.12(+0.39%)
Sep 27, 2019 29.58 29.58 29.58 29.58 100 -0.16(-0.53%)
Sep 26, 2019 29.54 29.74 29.54 29.74 969 +0.69(+2.38%)
Sep 25, 2019 29.05 29.05 29.05 29.05 9 +0.00(+0.00%)
Sep 24, 2019 29.05 29.05 29.05 29.05 23 -0.07(-0.26%)
Sep 23, 2019 29.14 29.26 29.07 29.12 8,254 +0.07(+0.23%)
Sep 20, 2019 29.44 29.44 29.05 29.05 1,400 +0.03(+0.09%)
Sep 19, 2019 29.24 29.31 29.01 29.03 3,289 +0.09(+0.32%)
Sep 18, 2019 29.03 29.44 28.94 28.94 2,051 -0.17(-0.57%)
Sep 17, 2019 28.70 29.10 28.65 29.10 5,173 +0.47(+1.64%)
Sep 16, 2019 28.27 28.63 28.15 28.63 1,508 +0.54(+1.92%)
Sep 13, 2019 28.09 28.09 28.09 28.09 100 -0.56(-1.95%)
Sep 12, 2019 29.17 29.20 28.56 28.65 3,547 +0.02(+0.09%)
Sep 11, 2019 28.38 28.76 28.21 28.62 3,808 +0.19(+0.65%)
Sep 10, 2019 28.68 28.68 28.44 28.44 1,528 -0.49(-1.70%)
Sep 09, 2019 28.75 28.93 28.64 28.93 3,054 -0.09(-0.31%)
Sep 06, 2019 28.86 29.02 28.85 29.02 2,700 +0.18(+0.62%)
Sep 05, 2019 28.88 28.89 28.63 28.84 10,828 -0.36(-1.25%)
Sep 04, 2019 29.00 29.23 29.00 29.21 4,134 +0.50(+1.72%)
Sep 03, 2019 28.44 28.90 28.44 28.71 9,405 +0.32(+1.12%)
Aug 30, 2019 28.30 28.39 28.29 28.39 800 +0.14(+0.51%)
Aug 29, 2019 28.11 28.26 28.11 28.25 854 +0.58(+2.11%)
Aug 28, 2019 27.38 27.67 27.25 27.67 5,321 +0.12(+0.43%)
Aug 27, 2019 28.10 28.13 27.55 27.55 3,080 -0.11(-0.39%)
Aug 26, 2019 27.68 27.82 27.41 27.66 3,124 +0.40(+1.46%)
Aug 23, 2019 28.30 28.30 27.26 27.26 1,700 -0.93(-3.31%)
Aug 22, 2019 28.19 28.19 28.19 28.19 29 +0.30(+1.09%)
Aug 21, 2019 27.93 27.93 27.74 27.89 4,062 +0.22(+0.81%)
Aug 20, 2019 27.98 28.18 27.52 27.66 9,219 -0.50(-1.78%)
Aug 19, 2019 27.87 28.20 27.87 28.16 4,888 +0.34(+1.21%)
Aug 16, 2019 27.59 27.83 27.59 27.83 900 +0.56(+2.07%)
Aug 15, 2019 26.87 27.26 26.86 27.26 517 +0.48(+1.80%)
Aug 14, 2019 26.93 27.00 26.61 26.78 3,093 -0.63(-2.28%)
Aug 13, 2019 27.45 27.45 27.27 27.41 1,823 -0.05(-0.19%)
Aug 12, 2019 27.53 27.57 27.46 27.46 330 -0.15(-0.56%)
Aug 09, 2019 27.44 27.61 27.30 27.61 400 -0.04(-0.14%)
Aug 08, 2019 27.44 27.65 27.44 27.65 105 +0.74(+2.75%)
Aug 07, 2019 26.91 26.91 26.91 26.91 112 +0.63(+2.40%)
Aug 06, 2019 26.15 26.28 26.10 26.28 988 +0.43(+1.65%)
Aug 05, 2019 25.86 25.86 25.86 25.86 255 -1.00(-3.73%)
Aug 02, 2019 26.86 26.86 26.86 26.86 100 +0.21(+0.79%)
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.