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, 2019 17.70 17.81 17.70 17.80 1,900 +0.13(+0.71%)
Dec 30, 2019 17.82 17.82 17.66 17.67 6,037 -0.07(-0.41%)
Dec 27, 2019 17.85 17.94 17.69 17.75 7,100 -0.22(-1.24%)
Dec 26, 2019 17.50 17.97 17.50 17.97 9,509 +0.52(+2.97%)
Dec 24, 2019 17.38 17.45 17.35 17.45 7,500 +0.09(+0.51%)
Dec 23, 2019 17.47 17.47 17.28 17.36 4,589 +0.02(+0.09%)
Dec 20, 2019 17.30 17.36 17.25 17.35 11,300 +0.02(+0.10%)
Dec 19, 2019 17.22 17.35 17.16 17.33 8,179 +0.15(+0.87%)
Dec 18, 2019 16.93 17.23 16.93 17.18 13,444 +0.34(+2.02%)
Dec 17, 2019 16.71 16.87 16.71 16.84 4,236 +0.03(+0.20%)
Dec 16, 2019 16.81 16.99 16.81 16.81 8,323 +0.14(+0.85%)
Dec 13, 2019 16.72 16.72 16.49 16.67 5,700 +0.05(+0.32%)
Dec 12, 2019 16.48 16.71 16.48 16.61 27,311 -0.40(-2.34%)
Dec 11, 2019 17.07 17.07 16.95 17.01 10,706 +0.16(+0.93%)
Dec 10, 2019 17.05 17.09 16.86 16.86 7,471 -0.14(-0.85%)
Dec 09, 2019 17.09 17.10 17.00 17.00 6,745 -0.06(-0.35%)
Dec 06, 2019 16.85 17.09 16.85 17.06 11,200 +0.21(+1.23%)
Dec 05, 2019 16.87 16.93 16.81 16.85 2,302 +0.12(+0.69%)
Dec 04, 2019 16.84 16.84 16.74 16.74 1,679 +0.17(+1.01%)
Dec 03, 2019 16.51 16.60 16.30 16.57 7,605 +0.02(+0.12%)
Dec 02, 2019 17.05 17.05 16.55 16.55 3,901 -0.53(-3.13%)
Nov 29, 2019 17.06 17.29 17.00 17.08 13,900 +0.02(+0.14%)
Nov 27, 2019 17.08 17.08 17.01 17.06 1,400 +0.17(+1.01%)
Nov 26, 2019 16.65 16.97 16.65 16.89 16,613 +0.11(+0.64%)
Nov 25, 2019 16.78 16.84 16.66 16.78 24,562 +0.08(+0.50%)
Nov 22, 2019 16.65 16.72 16.62 16.70 6,400 +0.06(+0.36%)
Nov 21, 2019 16.57 16.69 16.50 16.64 9,923 +0.16(+0.97%)
Nov 20, 2019 16.45 16.77 16.37 16.48 9,965 -0.22(-1.32%)
Nov 19, 2019 16.79 16.79 16.68 16.70 4,562 -0.10(-0.61%)
Nov 18, 2019 17.34 17.34 16.80 16.80 8,277 -0.42(-2.43%)
Nov 15, 2019 17.04 17.25 17.00 17.22 6,500 +0.19(+1.11%)
Nov 14, 2019 17.00 17.27 16.98 17.03 2,913 +0.08(+0.48%)
Nov 13, 2019 17.09 17.32 16.93 16.95 5,373 -0.32(-1.83%)
Nov 12, 2019 17.27 17.36 17.19 17.27 2,693 +0.16(+0.91%)
Nov 11, 2019 17.15 17.15 17.00 17.11 1,796 +0.05(+0.27%)
Nov 08, 2019 16.98 17.21 16.98 17.06 6,500 -0.18(-1.07%)
Nov 07, 2019 17.41 17.45 17.25 17.25 4,677 -0.08(-0.47%)
Nov 06, 2019 17.71 17.71 17.27 17.33 5,245 -0.46(-2.60%)
Nov 05, 2019 17.79 17.84 17.70 17.79 3,614 +0.17(+0.99%)
Nov 04, 2019 17.50 17.77 17.44 17.62 4,144 +0.18(+1.01%)
Nov 01, 2019 17.40 17.46 17.25 17.44 7,400 +0.36(+2.13%)
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%)
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.