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, 2020 12.75 13.20 12.16 13.09 139,200 -0.40(-2.98%)
Feb 27, 2020 13.51 14.14 12.71 13.49 28,980 -0.97(-6.70%)
Feb 26, 2020 14.51 15.21 14.46 14.46 23,700 -0.33(-2.22%)
Feb 25, 2020 16.20 16.47 14.76 14.79 52,234 -1.38(-8.54%)
Feb 24, 2020 16.51 16.51 16.04 16.17 18,031 -0.76(-4.47%)
Feb 21, 2020 17.34 17.36 16.93 16.93 10,000 -0.52(-2.96%)
Feb 20, 2020 17.13 17.48 17.10 17.44 31,266 +0.22(+1.30%)
Feb 19, 2020 17.24 17.61 17.22 17.22 17,451 -0.04(-0.24%)
Feb 18, 2020 16.96 17.49 16.96 17.26 21,003 -0.09(-0.54%)
Feb 14, 2020 17.34 17.53 17.34 17.35 5,800 +0.01(+0.08%)
Feb 13, 2020 17.44 17.59 17.34 17.34 4,062 -0.26(-1.47%)
Feb 12, 2020 17.48 17.71 17.48 17.60 4,969 -0.03(-0.15%)
Feb 11, 2020 17.47 17.69 17.46 17.63 8,656 +0.12(+0.66%)
Feb 10, 2020 17.53 17.53 17.46 17.51 960 +0.10(+0.55%)
Feb 07, 2020 17.51 17.51 17.35 17.41 1,800 -0.04(-0.24%)
Feb 06, 2020 17.46 17.46 17.46 17.46 310 +0.07(+0.38%)
Feb 05, 2020 17.46 17.51 17.34 17.39 2,139 +0.09(+0.55%)
Feb 04, 2020 17.05 17.43 17.05 17.30 12,882 +0.32(+1.89%)
Feb 03, 2020 17.41 17.41 16.97 16.97 4,506 -0.21(-1.24%)
Jan 31, 2020 17.43 17.43 17.17 17.19 3,500 -0.32(-1.85%)
Jan 30, 2020 17.41 17.60 17.35 17.51 5,970 -0.22(-1.25%)
Jan 29, 2020 17.67 17.88 17.65 17.73 6,858 +0.05(+0.26%)
Jan 28, 2020 17.44 17.73 17.44 17.69 1,545 +0.23(+1.30%)
Jan 27, 2020 17.02 17.57 15.41 17.46 20,886 -0.46(-2.56%)
Jan 24, 2020 18.32 18.32 17.82 17.92 3,100 -0.40(-2.21%)
Jan 23, 2020 18.00 18.32 18.00 18.32 2,257 +0.12(+0.68%)
Jan 22, 2020 18.31 18.46 18.03 18.20 5,357 +0.05(+0.28%)
Jan 21, 2020 18.09 18.34 18.05 18.15 11,061 +0.00(+0.02%)
Jan 17, 2020 18.12 18.16 18.04 18.15 2,200 +0.03(+0.16%)
Jan 16, 2020 17.99 18.13 17.97 18.12 10,734 +0.14(+0.76%)
Jan 15, 2020 17.80 17.99 17.79 17.98 3,833 +0.26(+1.48%)
Jan 14, 2020 17.40 17.82 17.40 17.72 9,612 +0.27(+1.53%)
Jan 13, 2020 17.43 17.68 17.43 17.45 9,295 -0.00(-0.00%)
Jan 10, 2020 17.57 17.60 17.42 17.45 5,200 -0.18(-1.02%)
Jan 09, 2020 17.70 17.71 17.63 17.63 8,312 -0.04(-0.25%)
Jan 08, 2020 17.70 17.74 17.65 17.67 6,366 -0.04(-0.24%)
Jan 07, 2020 17.53 17.75 17.53 17.72 6,516 +0.04(+0.25%)
Jan 06, 2020 17.38 17.75 17.38 17.67 21,617 +0.07(+0.38%)
Jan 03, 2020 17.73 17.73 17.55 17.61 55,100 -0.13(-0.75%)
Jan 02, 2020 17.92 17.92 17.68 17.74 8,221 -0.06(-0.34%)
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%)
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.