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 (%)
Dec 31, 2018 11.10 11.10 10.29 10.45 58,400 -0.15(-1.42%)
Dec 28, 2018 10.30 10.89 10.30 10.60 37,300 +0.31(+3.05%)
Dec 27, 2018 10.00 10.63 9.824 10.29 53,536 -0.06(-0.54%)
Dec 26, 2018 9.550 10.35 9.266 10.34 79,744 +0.79(+8.29%)
Dec 24, 2018 9.900 9.900 9.240 9.550 32,400 -0.16(-1.65%)
Dec 21, 2018 9.760 10.21 9.590 9.710 31,200 -0.12(-1.22%)
Dec 20, 2018 10.20 10.20 9.370 9.830 115,213 -0.24(-2.38%)
Dec 19, 2018 10.45 10.96 10.07 10.07 76,260 -0.58(-5.49%)
Dec 18, 2018 10.81 11.18 10.65 10.65 49,507 -0.14(-1.26%)
Dec 17, 2018 10.80 11.37 10.59 10.79 46,366 -0.48(-4.25%)
Dec 14, 2018 11.60 11.66 11.26 11.27 48,700 -0.79(-6.55%)
Dec 13, 2018 12.20 12.45 11.82 12.06 28,586 -0.33(-2.65%)
Dec 12, 2018 12.44 12.60 12.34 12.39 11,348 +0.26(+2.14%)
Dec 11, 2018 12.30 12.65 12.07 12.13 22,384 -0.27(-2.18%)
Dec 10, 2018 12.81 12.81 12.00 12.40 84,264 -0.41(-3.20%)
Dec 07, 2018 12.89 13.17 12.80 12.81 29,800 -0.08(-0.60%)
Dec 06, 2018 12.68 12.92 12.20 12.89 66,256 -0.20(-1.55%)
Dec 04, 2018 14.19 14.19 13.05 13.09 18,300 -1.05(-7.43%)
Dec 03, 2018 14.05 14.33 13.74 14.14 44,297 +0.29(+2.09%)
Nov 30, 2018 13.60 13.87 13.60 13.85 7,600 +0.08(+0.62%)
Nov 29, 2018 13.84 13.84 13.64 13.77 7,756 -0.13(-0.97%)
Nov 28, 2018 13.80 13.96 13.57 13.90 10,476 +0.13(+0.98%)
Nov 27, 2018 14.01 14.01 13.77 13.77 3,354 -0.27(-1.96%)
Nov 26, 2018 14.17 14.17 13.87 14.04 11,180 +0.44(+3.24%)
Nov 23, 2018 12.96 13.81 12.77 13.60 9,200 +0.25(+1.86%)
Nov 21, 2018 13.35 13.35 13.35 0 +0.62(+4.88%)
Nov 20, 2018 13.07 13.33 12.60 12.73 71,043 -0.42(-3.23%)
Nov 19, 2018 13.40 13.40 13.13 13.15 26,366 -0.26(-1.90%)
Nov 16, 2018 13.49 13.54 13.31 13.41 13,200 -0.12(-0.89%)
Nov 15, 2018 13.49 13.58 13.30 13.53 17,161 -0.07(-0.51%)
Nov 14, 2018 13.88 13.93 13.51 13.60 21,665 -0.32(-2.30%)
Nov 13, 2018 14.01 14.15 13.89 13.92 6,283 -0.09(-0.64%)
Nov 12, 2018 14.59 14.60 14.00 14.01 7,879 -0.49(-3.38%)
Nov 09, 2018 14.83 14.83 14.36 14.50 9,300 -0.34(-2.29%)
Nov 08, 2018 14.93 14.95 14.82 14.84 6,544 -0.03(-0.20%)
Nov 07, 2018 14.82 15.01 14.58 14.87 6,318 +0.36(+2.48%)
Nov 06, 2018 14.25 14.54 14.25 14.51 22,374 +0.22(+1.55%)
Nov 05, 2018 14.24 14.35 14.16 14.29 5,612 +0.09(+0.62%)
Nov 02, 2018 14.70 14.70 14.19 14.20 9,100 -0.34(-2.34%)
Nov 01, 2018 14.36 14.54 14.32 14.54 4,131 +0.41(+2.90%)
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%)
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.