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 (%)
Dec 31, 2018 20.18 20.95 19.96 20.95 2,100 +0.58(+2.85%)
Dec 28, 2018 20.17 20.37 20.17 20.37 900 +0.26(+1.29%)
Dec 27, 2018 20.03 20.11 20.03 20.11 423 -0.06(-0.31%)
Dec 26, 2018 19.19 20.17 18.85 20.17 2,179 +1.32(+7.02%)
Dec 24, 2018 19.86 19.86 18.85 18.85 3,800 -1.81(-8.76%)
Dec 21, 2018 22.00 22.00 20.66 20.66 2,300 -0.41(-1.93%)
Dec 20, 2018 21.36 21.71 21.01 21.07 2,088 -0.77(-3.53%)
Dec 19, 2018 22.44 22.44 21.84 21.84 494 -0.59(-2.62%)
Dec 18, 2018 22.50 22.50 22.43 22.43 1,112 +0.46(+2.10%)
Dec 17, 2018 22.35 22.49 21.96 21.96 1,366 -1.83(-7.67%)
Dec 14, 2018 23.69 23.79 23.69 23.79 900 -0.02(-0.09%)
Dec 13, 2018 23.81 23.81 23.81 23.81 503 +0.10(+0.40%)
Dec 12, 2018 24.76 24.76 23.72 23.72 704 -0.93(-3.78%)
Dec 11, 2018 27.25 27.25 24.65 24.65 2,308 +0.03(+0.13%)
Dec 10, 2018 24.61 24.61 24.61 24.61 12 -0.39(-1.55%)
Dec 07, 2018 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Dec 06, 2018 23.67 25.00 23.67 25.00 1,243 +0.06(+0.24%)
Dec 04, 2018 25.04 25.04 24.94 24.94 1,400 +0.12(+0.48%)
Dec 03, 2018 24.82 24.82 24.77 24.82 1,480 +0.23(+0.94%)
Nov 30, 2018 24.37 24.59 24.37 24.59 1,300 +0.35(+1.44%)
Nov 29, 2018 24.24 24.24 24.24 24.24 205 +0.60(+2.55%)
Nov 28, 2018 23.64 23.64 23.64 23.64 6 +0.00(+0.00%)
Nov 27, 2018 23.64 23.64 23.64 23.64 23 +0.00(+0.00%)
Nov 26, 2018 23.64 23.64 23.64 23.64 286 -0.49(-2.04%)
Nov 23, 2018 24.13 24.13 24.13 24.13 100 +0.00(+0.00%)
Nov 21, 2018 24.13 24.13 24.13 0 +0.38(+1.59%)
Nov 20, 2018 23.78 23.82 23.71 23.75 504 -0.01(-0.04%)
Nov 19, 2018 23.76 23.76 23.76 23.76 110 +0.00(+0.01%)
Nov 16, 2018 23.75 23.93 23.75 23.76 1,200 +0.10(+0.42%)
Nov 15, 2018 23.66 23.66 23.66 23.66 103 +0.00(+0.00%)
Nov 14, 2018 23.89 23.89 23.66 23.66 4,651 -0.27(-1.15%)
Nov 13, 2018 23.93 23.93 23.93 23.93 2,020 -0.20(-0.85%)
Nov 12, 2018 24.14 24.14 24.09 24.14 458 +0.11(+0.45%)
Nov 09, 2018 23.90 24.03 23.90 24.03 1,400 +0.13(+0.54%)
Nov 08, 2018 23.88 23.90 23.79 23.90 4,416 +0.68(+2.93%)
Nov 07, 2018 23.22 23.22 23.22 23.22 4 +0.00(+0.00%)
Nov 06, 2018 23.22 23.22 23.22 23.22 122 +0.26(+1.13%)
Nov 05, 2018 22.96 22.96 22.96 22.96 619 +0.48(+2.11%)
Nov 02, 2018 22.13 22.52 22.13 22.48 500 -0.28(-1.24%)
Nov 01, 2018 22.77 22.77 22.77 22.77 260 +0.07(+0.31%)
Oct 31, 2018 22.70 22.70 22.70 22.70 204 -0.51(-2.20%)
Oct 30, 2018 23.21 23.21 19 +0.00(+0.00%)
Oct 29, 2018 23.21 23.21 23.21 23.21 301 +0.81(+3.61%)
Oct 26, 2018 22.40 22.40 22.40 22.40 500 -1.00(-4.27%)
Oct 25, 2018 23.40 23.40 23.40 23.40 233 +0.53(+2.31%)
Oct 24, 2018 22.59 22.96 22.47 22.87 3,100 +0.48(+2.15%)
Oct 23, 2018 22.39 22.39 22.39 22.39 163 +0.00(+0.00%)
Oct 22, 2018 22.82 22.82 22.39 22.39 1,145 -0.38(-1.66%)
Oct 19, 2018 22.77 22.84 22.77 22.77 400 +0.27(+1.20%)
Oct 18, 2018 22.50 22.50 22.50 22.50 11 +0.00(+0.00%)
Oct 17, 2018 22.50 22.50 22.50 22.50 327 -0.19(-0.82%)
Oct 16, 2018 22.69 22.69 22.69 22.69 106 +0.83(+3.81%)
Oct 15, 2018 22.46 22.46 21.85 21.85 4,086 +0.46(+2.16%)
Oct 12, 2018 22.96 26.69 21.39 21.39 8,200 -0.48(-2.19%)
Oct 11, 2018 22.68 22.89 21.79 21.87 3,351 -1.84(-7.78%)
Oct 10, 2018 24.14 24.14 23.71 23.71 3,687 -0.36(-1.52%)
Oct 09, 2018 23.94 24.16 23.82 24.08 2,725 +0.85(+3.66%)
Oct 08, 2018 23.23 23.23 23.23 23.23 83 +0.00(+0.00%)
Oct 05, 2018 23.29 23.30 23.23 23.23 800 +0.05(+0.22%)
Oct 04, 2018 23.09 23.18 22.80 23.18 2,581 -0.37(-1.56%)
Oct 03, 2018 24.23 24.23 23.55 23.55 1,156 -0.63(-2.61%)
Oct 02, 2018 24.18 24.18 24.18 24.18 1,196 -0.23(-0.93%)
Oct 01, 2018 24.41 24.41 24.41 24.41 159 -0.00(-0.02%)
Sep 28, 2018 24.10 24.47 24.10 24.41 900 +0.36(+1.50%)
Sep 27, 2018 23.89 24.10 23.89 24.05 2,334 +0.18(+0.77%)
Sep 26, 2018 23.87 23.87 23.87 23.87 428 -0.41(-1.71%)
Sep 25, 2018 24.28 24.28 11 +0.00(+0.00%)
Sep 24, 2018 24.58 24.62 24.22 24.28 3,192 -0.93(-3.69%)
Sep 21, 2018 25.21 25.21 25.21 25.21 400 +0.25(+1.00%)
Sep 20, 2018 24.96 24.96 24.96 24.96 214 -0.19(-0.74%)
Sep 19, 2018 25.19 25.19 25.15 25.15 434 -0.35(-1.39%)
Sep 18, 2018 25.50 25.50 25.50 25.50 388 -0.04(-0.17%)
Sep 17, 2018 25.54 25.54 25.54 25.54 2,180 +0.06(+0.25%)
Sep 14, 2018 25.13 25.48 25.06 25.48 7,000 -0.46(-1.79%)
Sep 13, 2018 25.78 25.94 25.77 25.94 680 +0.30(+1.19%)
Sep 12, 2018 25.72 25.72 25.64 25.64 1,183 -0.28(-1.08%)
Sep 11, 2018 25.81 25.92 25.76 25.92 2,526 -0.03(-0.12%)
Sep 10, 2018 25.80 25.95 25.80 25.95 2,230 +0.48(+1.90%)
Sep 07, 2018 25.74 25.74 25.46 25.46 1,900 -0.65(-2.48%)
Sep 06, 2018 26.08 26.11 26.08 26.11 1,578 +0.70(+2.76%)
Sep 05, 2018 25.50 25.50 25.41 25.41 1,275 -0.53(-2.04%)
Sep 04, 2018 25.94 25.94 25.94 25.94 233 -0.28(-1.07%)
Aug 31, 2018 26.22 26.22 26.22 0 +0.00(+0.00%)
Aug 30, 2018 26.22 26.22 26.22 26.22 403 -0.07(-0.28%)
Aug 29, 2018 26.28 26.29 26.28 26.29 931 -0.29(-1.09%)
Aug 28, 2018 25.65 26.59 25.65 26.59 1,268 +1.09(+4.25%)
Aug 27, 2018 25.50 25.50 25.50 25.50 707 -0.10(-0.39%)
Aug 24, 2018 25.60 25.73 25.60 25.60 2,800 +0.00(+0.00%)
Aug 23, 2018 25.65 25.65 25.60 25.60 1,062 +0.00(+0.00%)
Aug 22, 2018 25.60 25.60 25.60 25.60 137 -0.69(-2.62%)
Aug 21, 2018 26.29 26.29 16 +0.00(+0.00%)
Aug 20, 2018 26.25 26.43 26.25 26.29 3,498 +0.29(+1.12%)
Aug 17, 2018 25.85 26.00 25.85 26.00 1,300 +0.50(+1.96%)
Aug 16, 2018 25.50 25.50 25.50 25.50 437 +0.18(+0.71%)
Aug 15, 2018 25.32 25.32 25.32 25.32 201 +0.64(+2.58%)
Aug 14, 2018 24.68 24.68 24.68 24.68 5 +0.00(+0.00%)
Aug 13, 2018 24.68 24.68 24.68 24.68 295 -0.17(-0.67%)
Aug 10, 2018 24.85 24.85 24.85 24.85 200 -0.39(-1.56%)
Aug 09, 2018 25.98 25.98 25.14 25.24 811 -0.25(-0.96%)
Aug 08, 2018 25.49 25.49 25.49 25.49 79 +0.00(+0.00%)
Aug 07, 2018 25.49 25.49 25.49 25.49 302 -0.06(-0.23%)
Aug 06, 2018 25.55 25.55 25.55 25.55 324 +0.26(+1.03%)
Aug 03, 2018 25.35 25.35 25.27 25.29 1,000 +0.14(+0.56%)
Aug 02, 2018 25.13 25.15 25.13 25.15 512 +0.15(+0.60%)
Aug 01, 2018 24.57 25.00 24.57 25.00 1,522 +0.08(+0.32%)
Jul 31, 2018 24.72 25.00 24.72 24.92 2,322 +0.95(+3.96%)
Jul 30, 2018 23.77 23.98 23.77 23.97 1,735 +0.12(+0.50%)
Jul 27, 2018 23.96 24.00 23.85 23.85 1,200 -0.57(-2.34%)
Jul 26, 2018 24.64 24.64 24.42 24.42 563 +0.07(+0.31%)
Jul 25, 2018 24.35 24.35 24.35 24.35 300 +0.41(+1.72%)
Jul 24, 2018 24.11 24.14 23.93 23.94 5,205 -0.24(-1.00%)
Jul 23, 2018 24.24 24.24 24.18 24.18 1,159 -0.17(-0.70%)
Jul 20, 2018 24.20 24.39 24.20 24.35 1,258 -0.49(-1.98%)
Jul 19, 2018 24.77 24.84 24.77 24.84 1,119 +0.59(+2.43%)
Jul 18, 2018 24.32 24.32 24.25 24.25 1,020 -0.22(-0.90%)
Jul 17, 2018 24.47 24.47 24.47 24.47 283 -0.36(-1.44%)
Jul 16, 2018 24.83 24.83 24.83 24.83 844 -0.71(-2.79%)
Jul 12, 2018 25.54 25.54 25.54 3 +0.05(+0.20%)
Jul 11, 2018 25.49 25.49 25.49 25.49 1,040 +0.04(+0.16%)
Jul 10, 2018 25.46 25.50 25.45 25.45 1,859 +0.28(+1.11%)
Jul 09, 2018 25.17 25.17 25.17 25.17 1,047 -0.56(-2.18%)
Jul 06, 2018 25.74 25.75 25.73 25.73 1,417 +0.23(+0.90%)
Jul 05, 2018 25.50 25.50 25.50 25.50 467 +0.32(+1.27%)
Jul 03, 2018 25.18 25.18 25.18 0 +0.86(+3.54%)
Jul 02, 2018 24.53 24.53 24.32 24.32 572 -0.76(-3.02%)
Jun 29, 2018 24.98 25.08 24.98 25.08 1,446 +0.36(+1.45%)
Jun 27, 2018 24.72 24.72 24.72 62 +0.00(+0.00%)
Jun 26, 2018 24.62 24.78 24.62 24.72 2,366 +0.10(+0.41%)
Jun 25, 2018 24.62 24.62 24.62 24.62 112 +0.10(+0.41%)
Jun 22, 2018 24.31 24.52 24.31 24.52 1,885 +0.50(+2.06%)
Jun 21, 2018 24.12 24.12 23.99 24.02 787 +0.22(+0.95%)
Jun 20, 2018 23.80 23.80 23.80 23.80 139 +0.66(+2.84%)
Jun 18, 2018 23.14 23.14 23.14 3 -0.29(-1.23%)
Jun 14, 2018 23.43 23.43 23.43 34 -0.29(-1.22%)
Jun 13, 2018 23.94 23.94 23.72 23.72 1,433 -0.16(-0.66%)
Jun 12, 2018 23.70 23.88 23.70 23.88 2,445 +0.27(+1.13%)
Jun 11, 2018 23.61 23.61 23.61 23.61 297 -0.18(-0.76%)
Jun 08, 2018 23.76 23.81 23.72 23.79 3,105 +0.06(+0.26%)
Jun 07, 2018 23.73 23.73 23.73 23.73 171 +0.08(+0.33%)
Jun 06, 2018 23.65 23.44 23.65 1,653 -0.12(-0.53%)
Jun 05, 2018 23.84 23.84 23.77 23.77 1,269 +0.35(+1.52%)
Jun 04, 2018 23.32 23.42 23.32 23.42 888 +0.11(+0.47%)
Jun 01, 2018 23.24 23.32 23.24 23.31 555 +0.15(+0.65%)
May 31, 2018 23.12 23.19 23.12 23.16 813 -0.18(-0.77%)
May 30, 2018 23.34 23.34 23.30 23.34 931 +0.84(+3.72%)
May 29, 2018 22.50 22.50 22.50 22.50 267 +0.19(+0.85%)
May 25, 2018 22.31 22.31 22.31 0 +0.17(+0.79%)
May 24, 2018 22.13 22.13 22.13 22.13 104 -0.03(-0.11%)
May 23, 2018 22.16 22.16 22.16 22.16 148 +0.40(+1.83%)
May 22, 2018 21.82 21.87 21.76 21.76 605 +0.58(+2.74%)
May 21, 2018 21.20 21.20 21.18 21.18 311 +0.03(+0.14%)
May 17, 2018 21.15 21.15 21.15 112 -0.26(-1.21%)
May 16, 2018 21.54 21.55 21.40 21.41 4,732 -0.17(-0.79%)
May 15, 2018 21.74 21.74 21.58 21.58 6,485 -0.63(-2.84%)
May 14, 2018 22.47 22.48 22.21 22.21 2,354 -0.52(-2.27%)
May 11, 2018 22.73 22.73 22.73 22.73 231 -0.06(-0.29%)
May 10, 2018 22.64 22.83 22.64 22.79 2,627 +0.29(+1.29%)
May 09, 2018 22.21 22.50 22.21 22.50 505 -0.07(-0.31%)
May 08, 2018 22.51 22.57 22.41 22.57 10,102 +0.09(+0.40%)
May 07, 2018 22.48 22.48 22.48 22.48 1,153 +0.73(+3.36%)
May 03, 2018 21.75 21.75 21.75 2 +0.08(+0.39%)
May 02, 2018 21.61 21.77 21.61 21.67 682 +0.01(+0.03%)
Apr 30, 2018 21.66 21.66 21.66 41 +0.00(+0.00%)
Apr 27, 2018 21.39 21.66 21.39 21.66 2,141 +1.36(+6.70%)
Apr 25, 2018 20.30 20.30 20.30 29 +0.05(+0.25%)
Apr 24, 2018 20.27 20.27 20.25 20.25 609 +0.04(+0.20%)
Apr 23, 2018 20.22 20.22 20.21 20.21 372 -1.18(-5.52%)
Apr 17, 2018 21.39 21.39 21.39 118 +0.84(+4.09%)
Apr 16, 2018 20.55 20.55 20.55 20.55 207 +0.16(+0.78%)
Apr 13, 2018 20.31 20.39 20.31 20.39 514 +0.08(+0.39%)
Apr 12, 2018 20.31 20.31 20.31 20.31 467 -1.06(-4.97%)
Apr 11, 2018 21.10 21.37 21.10 21.37 990 +0.31(+1.48%)
Apr 10, 2018 21.11 21.23 21.03 21.06 1,657 -0.05(-0.21%)
Apr 09, 2018 21.24 21.24 21.11 21.11 412 -0.37(-1.70%)
Apr 06, 2018 21.50 21.52 21.47 21.47 507 +0.22(+1.04%)
Apr 05, 2018 21.22 21.29 21.17 21.25 18,199 +0.05(+0.24%)
Apr 04, 2018 21.15 21.20 21.05 21.20 3,037 +0.46(+2.22%)
Apr 03, 2018 20.63 20.80 20.63 20.74 5,546 +0.19(+0.92%)
Apr 02, 2018 20.70 20.70 20.55 20.55 9,837 -0.82(-3.84%)
Mar 29, 2018 21.37 21.37 21.37 0 +0.12(+0.57%)
Mar 28, 2018 20.99 21.25 20.99 21.25 1,734 +0.62(+3.01%)
Mar 27, 2018 20.19 20.63 20.19 20.63 1,836 +0.55(+2.72%)
Mar 26, 2018 20.08 20.08 20.08 20.08 200 -0.09(-0.46%)
Mar 23, 2018 20.41 20.41 20.14 20.17 4,019 -0.47(-2.26%)
Mar 21, 2018 20.64 20.64 20.64 14 -0.43(-2.04%)
Mar 15, 2018 21.07 21.07 21.07 2 -0.04(-0.18%)
Mar 13, 2018 21.11 21.11 21.11 86 +0.01(+0.04%)
Mar 12, 2018 21.10 21.10 21.10 21.10 114 +0.35(+1.69%)
Mar 09, 2018 20.71 20.77 20.69 20.75 719 -0.04(-0.20%)
Mar 08, 2018 20.79 20.79 20.79 20.79 402 -0.01(-0.05%)
Mar 07, 2018 20.68 20.80 3,227 +0.27(+1.33%)
Mar 06, 2018 20.61 20.61 20.51 20.53 2,162 +0.18(+0.87%)
Mar 05, 2018 20.50 20.52 20.35 20.35 1,243 +0.60(+3.04%)
Mar 02, 2018 19.75 19.75 19.65 19.75 2,064 -0.30(-1.50%)
Mar 01, 2018 20.25 20.25 20.05 20.05 351 +0.03(+0.12%)
Feb 28, 2018 20.51 20.52 19.98 20.03 3,890 -0.47(-2.31%)
Feb 27, 2018 20.50 20.50 20.50 20.50 770 -0.35(-1.69%)
Feb 26, 2018 20.90 20.92 20.70 20.85 2,589 +0.16(+0.79%)
Feb 23, 2018 20.69 20.69 20.69 20.69 330 +0.43(+2.12%)
Feb 22, 2018 19.85 20.41 19.85 20.26 3,377 +0.43(+2.17%)
Feb 21, 2018 20.60 20.63 19.82 19.83 8,213 -0.78(-3.78%)
Feb 20, 2018 21.08 21.18 20.60 20.61 7,007 -0.47(-2.23%)
Feb 16, 2018 21.08 21.08 21.08 0 +0.46(+2.23%)
Feb 15, 2018 20.63 20.69 20.61 20.62 6,937 +0.22(+1.08%)
Feb 14, 2018 20.41 20.41 20.00 20.40 3,063 -0.22(-1.07%)
Feb 13, 2018 20.38 20.62 20.38 20.62 663 +1.02(+5.21%)
Feb 12, 2018 20.24 20.24 19.43 19.60 3,347 -0.41(-2.05%)
Feb 09, 2018 19.46 20.01 19.31 20.01 11,025 +0.50(+2.56%)
Feb 08, 2018 21.06 21.06 19.51 19.51 6,748 -1.46(-6.96%)
Feb 07, 2018 20.84 20.84 20.84 20.97 2,109 +0.05(+0.24%)
Feb 06, 2018 20.60 21.12 20.28 20.92 4,613 -0.36(-1.70%)
Feb 05, 2018 22.02 21.00 21.28 4,415 -0.74(-3.35%)
Feb 02, 2018 22.16 22.37 21.63 22.02 3,469 -0.73(-3.21%)
Feb 01, 2018 23.16 23.16 22.75 22.75 1,580 -0.62(-2.65%)
Jan 31, 2018 22.93 23.39 22.93 23.37 5,675 +0.52(+2.28%)
Jan 30, 2018 23.23 23.23 22.71 22.85 13,613 -0.38(-1.64%)
Jan 29, 2018 23.91 23.91 23.23 23.23 5,469 -0.45(-1.89%)
Jan 26, 2018 23.98 23.98 23.68 23.68 2,106 -0.09(-0.39%)
Jan 25, 2018 23.86 23.86 23.77 23.77 444 -0.28(-1.16%)
Jan 24, 2018 24.01 24.05 23.98 24.05 932 -0.18(-0.74%)
Jan 23, 2018 24.23 23.58 24.23 1,109 +0.65(+2.74%)
Jan 22, 2018 23.60 23.62 23.58 23.58 813 +0.57(+2.50%)
Jan 19, 2018 23.00 23.12 23.00 23.01 1,933 +0.06(+0.24%)
Jan 18, 2018 23.15 23.15 22.95 22.95 3,152 -0.56(-2.37%)
Jan 17, 2018 23.51 23.51 23.22 23.51 2,246 -0.04(-0.17%)
Jan 16, 2018 23.23 23.55 23.23 23.55 7,435 +0.32(+1.38%)
Jan 12, 2018 23.23 23.23 23.23 0 -0.74(-3.09%)
Jan 11, 2018 24.32 24.32 23.90 23.97 9,466 -0.12(-0.50%)
Jan 10, 2018 24.50 24.51 23.85 24.09 9,113 -0.58(-2.34%)
Jan 09, 2018 25.30 25.31 24.67 24.67 5,955 -0.64(-2.54%)
Jan 08, 2018 25.29 25.33 25.29 25.31 1,604 +0.27(+1.08%)
Jan 05, 2018 25.20 25.20 25.00 25.04 4,385 -0.06(-0.26%)
Jan 04, 2018 25.90 25.90 25.10 25.10 2,337 -0.94(-3.59%)
Jan 03, 2018 26.20 26.20 26.04 26.04 1,816 -0.16(-0.61%)
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.