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 28, 2018 16.76 17.09 16.71 16.71 20,087 -0.09(-0.54%)
Feb 27, 2018 17.45 17.45 16.80 16.80 23,428 -0.55(-3.16%)
Feb 26, 2018 17.14 17.38 17.14 17.35 40,137 +0.38(+2.22%)
Feb 22, 2018 16.97 16.97 16.97 220 -0.01(-0.06%)
Feb 21, 2018 17.23 17.49 16.98 16.98 25,952 -0.07(-0.43%)
Feb 20, 2018 17.02 17.12 16.93 17.05 2,750 -0.15(-0.85%)
Feb 16, 2018 17.20 17.20 17.20 0 -0.15(-0.87%)
Feb 15, 2018 17.30 17.60 16.50 17.35 53,325 +0.55(+3.28%)
Feb 14, 2018 16.40 16.80 16.33 16.80 2,567 +0.37(+2.26%)
Feb 13, 2018 16.05 16.45 16.05 16.43 2,155 +0.06(+0.36%)
Feb 12, 2018 15.90 16.45 15.90 16.37 12,898 +0.93(+6.02%)
Feb 09, 2018 15.82 15.82 14.81 15.44 12,221 -0.11(-0.70%)
Feb 08, 2018 16.76 16.76 15.39 15.55 6,597 -1.35(-7.99%)
Feb 07, 2018 17.10 17.20 16.90 16.90 6,789 +0.10(+0.59%)
Feb 06, 2018 16.10 16.85 15.97 16.80 32,792 -0.11(-0.65%)
Feb 05, 2018 18.00 18.00 16.34 16.91 129,815 -1.11(-6.13%)
Feb 02, 2018 19.00 19.00 17.72 18.02 13,963 -0.84(-4.48%)
Feb 01, 2018 18.54 18.96 18.54 18.86 14,443 +0.45(+2.44%)
Jan 31, 2018 18.48 18.55 18.31 18.41 11,598 +0.11(+0.60%)
Jan 30, 2018 18.56 18.56 18.14 18.30 24,796 -0.16(-0.87%)
Jan 29, 2018 18.81 18.83 18.13 18.46 10,633 -0.35(-1.86%)
Jan 26, 2018 18.50 18.88 18.50 18.81 27,614 +0.23(+1.24%)
Jan 25, 2018 18.45 18.60 18.30 18.58 30,397 +0.10(+0.55%)
Jan 24, 2018 18.36 18.55 18.17 18.48 14,067 +0.17(+0.92%)
Jan 23, 2018 18.03 18.40 18.03 18.31 4,302 +0.42(+2.35%)
Jan 22, 2018 17.69 17.93 17.61 17.89 10,352 +0.20(+1.13%)
Jan 19, 2018 17.75 17.75 17.36 17.69 11,008 +0.17(+0.98%)
Jan 18, 2018 17.75 17.75 17.50 17.52 4,583 -0.24(-1.36%)
Jan 17, 2018 17.50 17.80 17.21 17.76 18,132 +0.20(+1.14%)
Jan 16, 2018 18.00 18.00 17.50 17.56 15,187 -0.37(-2.06%)
Jan 12, 2018 17.93 17.93 17.93 0 +0.18(+1.01%)
Jan 11, 2018 17.65 17.81 17.65 17.75 5,780 +0.37(+2.11%)
Jan 10, 2018 17.66 17.44 17.38 9,089 -0.06(-0.33%)
Jan 09, 2018 17.30 17.48 17.21 17.44 9,465 +0.46(+2.73%)
Jan 08, 2018 16.86 17.01 16.72 16.98 7,253 +0.18(+1.05%)
Jan 05, 2018 16.86 16.86 16.60 16.80 20,427 +0.05(+0.29%)
Jan 04, 2018 16.75 16.84 16.70 16.75 6,901 +0.12(+0.73%)
Jan 03, 2018 16.30 16.64 16.30 16.63 4,794 +0.48(+2.98%)
Jan 02, 2018 15.74 16.15 15.74 16.15 10,291 +0.41(+2.58%)
Dec 29, 2017 15.74 15.74 15.74 0 +0.06(+0.38%)
Dec 28, 2017 15.61 15.68 15.56 15.68 4,865 +0.18(+1.19%)
Dec 27, 2017 15.66 15.75 15.50 15.50 7,507 -0.16(-1.02%)
Dec 26, 2017 15.57 15.74 15.57 15.66 18,813 -0.01(-0.06%)
Dec 22, 2017 15.75 15.85 15.67 15.67 16,118 +0.02(+0.12%)
Dec 21, 2017 15.57 15.85 15.45 15.65 25,477 +0.28(+1.81%)
Dec 20, 2017 15.29 15.37 15.29 15.37 1,917 +0.17(+1.13%)
Dec 19, 2017 15.41 15.41 15.09 15.20 27,897 -0.07(-0.43%)
Dec 18, 2017 15.44 15.44 15.12 15.27 15,718 +0.12(+0.77%)
Dec 15, 2017 15.26 15.26 15.09 15.15 7,686 -0.07(-0.46%)
Dec 14, 2017 15.39 15.44 15.17 15.22 30,961 -0.05(-0.33%)
Dec 13, 2017 15.38 15.43 15.18 15.27 27,377 +0.02(+0.14%)
Dec 12, 2017 15.35 15.35 15.22 15.25 1,518 -0.46(-2.94%)
Dec 11, 2017 15.97 15.97 15.64 15.71 15,748 -0.09(-0.57%)
Dec 08, 2017 15.55 15.80 15.43 15.80 10,147 +0.41(+2.66%)
Dec 07, 2017 15.25 15.58 15.24 15.39 8,445 +0.18(+1.19%)
Dec 06, 2017 15.24 15.24 15.15 15.21 2,878 -0.19(-1.24%)
Dec 05, 2017 15.40 15.42 15.26 15.40 9,160 +0.03(+0.20%)
Dec 04, 2017 15.21 15.60 15.21 15.37 8,649 +0.16(+1.05%)
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.