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 (%)
Feb 29, 2016 10.25 10.66 10.13 10.57 18,486 +0.38(+3.74%)
Feb 26, 2016 9.800 10.21 9.800 10.19 44,649 +0.54(+5.59%)
Feb 25, 2016 9.600 9.740 9.490 9.649 17,880 +0.05(+0.51%)
Feb 24, 2016 9.450 9.650 9.080 9.600 129,178 +0.03(+0.31%)
Feb 23, 2016 9.880 9.880 9.560 9.570 21,991 -0.36(-3.63%)
Feb 22, 2016 9.840 9.970 9.790 9.930 103,944 +0.41(+4.31%)
Feb 19, 2016 9.500 9.890 9.470 9.520 88,476 -0.30(-3.05%)
Feb 18, 2016 9.798 9.820 9.580 9.820 12,743 +0.10(+1.03%)
Feb 17, 2016 9.110 9.730 9.110 9.720 50,595 +0.70(+7.76%)
Feb 16, 2016 8.840 9.040 8.655 9.020 31,448 +0.52(+6.12%)
Feb 12, 2016 7.910 8.500 8.500 8.500 33,200 +0.91(+11.99%)
Feb 11, 2016 7.810 7.880 7.500 7.590 18,086 -0.74(-8.88%)
Feb 10, 2016 8.450 8.750 8.300 8.330 5,149 -0.10(-1.19%)
Feb 09, 2016 8.410 8.590 8.090 8.430 37,835 -0.10(-1.17%)
Feb 08, 2016 9.130 9.130 8.283 8.530 30,410 -0.82(-8.77%)
Feb 05, 2016 9.350 9.630 9.310 9.350 61,590 -0.02(-0.21%)
Feb 04, 2016 9.033 9.430 9.033 9.370 60,916 +0.34(+3.77%)
Feb 03, 2016 9.230 9.270 8.730 9.030 148,051 -0.09(-0.99%)
Feb 02, 2016 9.810 9.810 9.070 9.120 106,455 -0.75(-7.60%)
Feb 01, 2016 9.390 9.980 9.340 9.870 412,747 +0.23(+2.39%)
Jan 29, 2016 9.150 9.660 9.140 9.640 437,201 +0.48(+5.24%)
Jan 28, 2016 9.540 9.610 9.040 9.160 334,896 -0.28(-2.97%)
Jan 27, 2016 9.550 9.669 9.060 9.440 257,072 -0.15(-1.56%)
Jan 26, 2016 9.070 9.590 9.070 9.590 153,781 +0.59(+6.56%)
Jan 25, 2016 9.570 9.750 9.000 9.000 168,817 -0.80(-8.16%)
Jan 22, 2016 9.060 9.800 9.050 9.800 289,896 +0.85(+9.50%)
Jan 21, 2016 8.670 9.390 8.630 8.950 245,393 +0.44(+5.17%)
Jan 20, 2016 8.560 8.860 7.910 8.510 150,238 -0.49(-5.44%)
Jan 19, 2016 9.390 9.580 8.700 9.000 184,796 -0.15(-1.64%)
Jan 15, 2016 9.080 9.150 9.150 9.150 240,300 -0.41(-4.29%)
Jan 14, 2016 9.210 9.710 8.280 9.560 375,449 +0.13(+1.38%)
Jan 13, 2016 9.980 10.14 9.060 9.430 211,446 -0.44(-4.46%)
Jan 12, 2016 10.00 10.26 9.500 9.870 209,435 +0.11(+1.13%)
Jan 11, 2016 10.38 10.62 9.500 9.760 129,852 -0.48(-4.69%)
Jan 08, 2016 11.08 11.37 10.24 10.24 286,032 -0.66(-6.06%)
Jan 07, 2016 11.71 11.71 10.59 10.90 340,524 -0.91(-7.71%)
Jan 06, 2016 12.19 12.35 11.80 11.81 300,690 -0.39(-3.20%)
Jan 05, 2016 12.59 12.87 12.20 12.20 218,572 -0.54(-4.24%)
Jan 04, 2016 12.65 12.78 12.10 12.74 39,962 +0.07(+0.55%)
Dec 31, 2015 12.75 12.67 12.67 12.67 17,800 -0.19(-1.48%)
Dec 30, 2015 12.78 13.02 12.78 12.86 36,008 +0.17(+1.34%)
Dec 29, 2015 12.98 13.24 12.69 12.69 37,279 -0.27(-2.08%)
Dec 28, 2015 13.21 13.56 12.95 12.96 51,960 -0.48(-3.57%)
Dec 24, 2015 13.55 13.44 13.44 13.44 59,000 -0.12(-0.88%)
Dec 23, 2015 12.94 13.62 12.85 13.56 127,113 +0.66(+5.12%)
Dec 22, 2015 12.73 12.94 12.50 12.90 80,824 -0.40(-3.01%)
Dec 21, 2015 12.60 13.30 12.48 13.30 97,880 +0.73(+5.81%)
Dec 18, 2015 12.68 13.06 12.57 12.57 75,207 -0.80(-5.98%)
Dec 17, 2015 12.95 13.37 12.88 13.37 111,542 +0.66(+5.19%)
Dec 16, 2015 12.80 13.54 12.59 12.71 100,420 +0.13(+1.03%)
Dec 15, 2015 11.49 12.74 11.46 12.58 66,833 +1.15(+10.06%)
Dec 14, 2015 12.39 12.57 11.43 11.43 53,196 -0.93(-7.52%)
Dec 11, 2015 12.91 12.91 12.33 12.36 31,112 -1.05(-7.83%)
Dec 10, 2015 13.23 13.61 13.23 13.41 24,608 +0.20(+1.51%)
Dec 09, 2015 13.61 13.71 13.07 13.21 57,754 -0.43(-3.15%)
Dec 08, 2015 13.55 13.84 13.53 13.64 45,263 -0.40(-2.85%)
Dec 07, 2015 14.33 14.33 13.79 14.04 33,254 -0.23(-1.61%)
Dec 04, 2015 14.42 14.60 14.15 14.27 26,019 -0.01(-0.07%)
Dec 03, 2015 14.71 14.71 14.26 14.28 30,170 -0.45(-3.05%)
Dec 02, 2015 14.97 14.98 14.50 14.73 63,998 -0.20(-1.34%)
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.