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 (%)
Mar 29, 2019 14.38 14.38 14.14 14.27 8,700 +0.02(+0.14%)
Mar 28, 2019 14.31 14.32 14.09 14.25 12,036 +0.10(+0.70%)
Mar 27, 2019 13.98 14.40 13.98 14.15 29,634 +0.05(+0.32%)
Mar 26, 2019 14.09 14.17 13.92 14.11 16,690 +0.22(+1.55%)
Mar 25, 2019 14.03 14.03 13.80 13.89 13,953 -0.19(-1.35%)
Mar 22, 2019 14.64 14.64 13.94 14.08 35,600 -0.70(-4.73%)
Mar 21, 2019 14.42 14.91 14.33 14.78 28,765 +0.35(+2.42%)
Mar 20, 2019 14.54 14.68 14.38 14.43 36,864 -0.15(-1.02%)
Mar 19, 2019 14.77 14.91 14.54 14.58 21,074 -0.14(-0.98%)
Mar 18, 2019 14.49 14.72 14.24 14.72 49,726 +0.38(+2.67%)
Mar 15, 2019 14.32 14.37 14.13 14.34 49,600 +0.14(+0.97%)
Mar 14, 2019 14.43 14.43 13.80 14.20 25,121 -0.01(-0.08%)
Mar 13, 2019 13.69 14.29 13.67 14.21 90,246 +0.61(+4.51%)
Mar 12, 2019 13.45 13.71 13.45 13.60 26,921 -0.34(-2.42%)
Mar 11, 2019 13.68 13.99 13.58 13.94 66,594 +0.37(+2.73%)
Mar 08, 2019 13.60 13.60 13.45 13.57 21,800 -0.06(-0.46%)
Mar 07, 2019 13.90 13.90 13.57 13.63 8,026 -0.25(-1.77%)
Mar 06, 2019 14.05 14.07 13.85 13.88 17,896 -0.21(-1.52%)
Mar 05, 2019 14.12 14.17 13.99 14.09 24,769 -0.03(-0.24%)
Mar 04, 2019 14.15 14.37 14.03 14.12 9,068 +0.12(+0.84%)
Mar 01, 2019 13.81 14.17 13.57 14.01 48,400 +0.28(+2.00%)
Feb 28, 2019 13.62 13.93 13.56 13.73 79,809 +0.05(+0.36%)
Feb 27, 2019 13.56 13.86 13.56 13.68 23,983 +0.05(+0.38%)
Feb 26, 2019 13.57 13.78 13.57 13.63 18,178 -0.08(-0.58%)
Feb 25, 2019 13.91 13.95 13.64 13.71 3,114 -0.08(-0.58%)
Feb 22, 2019 13.92 13.92 13.71 13.79 18,500 +0.00(+0.01%)
Feb 21, 2019 13.86 13.87 13.73 13.79 5,589 -0.17(-1.20%)
Feb 20, 2019 13.81 13.98 13.76 13.96 14,502 +0.24(+1.75%)
Feb 19, 2019 13.43 13.72 13.43 13.72 32,974 -0.01(-0.06%)
Feb 15, 2019 13.71 13.78 13.67 13.72 14,300 +0.07(+0.54%)
Feb 14, 2019 13.90 13.90 13.50 13.65 31,549 -0.27(-1.93%)
Feb 13, 2019 13.92 14.00 13.84 13.92 17,065 +0.04(+0.32%)
Feb 12, 2019 13.86 13.90 13.83 13.88 11,970 +0.18(+1.35%)
Feb 11, 2019 13.68 13.89 13.61 13.69 17,328 -0.10(-0.72%)
Feb 08, 2019 13.58 13.84 13.52 13.79 26,300 -0.00(-0.03%)
Feb 07, 2019 13.77 13.80 13.45 13.79 7,717 +0.00(+0.01%)
Feb 06, 2019 13.99 13.99 13.79 13.79 3,979 -0.23(-1.62%)
Feb 05, 2019 13.81 14.02 13.70 14.02 10,076 +0.20(+1.43%)
Feb 04, 2019 13.50 13.82 13.50 13.82 9,420 +0.25(+1.87%)
Feb 01, 2019 13.39 13.70 13.39 13.57 24,000 +0.07(+0.52%)
Jan 31, 2019 13.10 13.50 13.10 13.50 14,969 +0.45(+3.41%)
Jan 30, 2019 12.89 13.10 12.80 13.05 39,341 +0.25(+1.99%)
Jan 29, 2019 12.85 12.98 12.80 12.80 21,806 -0.11(-0.85%)
Jan 28, 2019 12.85 12.95 12.80 12.91 18,933 -0.03(-0.25%)
Jan 25, 2019 12.71 13.00 12.71 12.94 32,300 +0.23(+1.83%)
Jan 24, 2019 12.60 12.81 12.60 12.71 10,976 +0.19(+1.52%)
Jan 23, 2019 12.68 12.90 12.52 12.52 22,951 -0.15(-1.18%)
Jan 22, 2019 13.02 13.28 12.61 12.67 90,229 -0.62(-4.67%)
Jan 18, 2019 13.19 13.32 13.00 13.29 19,300 +0.38(+2.92%)
Jan 17, 2019 12.80 13.02 12.72 12.91 22,086 -0.27(-2.02%)
Jan 16, 2019 12.49 13.18 12.49 13.18 55,741 +0.67(+5.32%)
Jan 15, 2019 12.08 12.55 12.08 12.51 14,893 +0.33(+2.69%)
Jan 14, 2019 12.02 12.31 11.80 12.19 12,458 +0.01(+0.05%)
Jan 11, 2019 12.16 12.18 11.80 12.18 19,200 -0.00(-0.04%)
Jan 10, 2019 11.89 12.25 11.85 12.18 34,339 -0.09(-0.70%)
Jan 09, 2019 12.27 12.27 11.88 12.27 35,097 +0.27(+2.25%)
Jan 08, 2019 11.75 12.15 11.36 12.00 37,797 +0.17(+1.42%)
Jan 07, 2019 11.30 11.98 11.30 11.83 73,456 +0.53(+4.71%)
Jan 04, 2019 10.71 11.52 10.65 11.30 60,200 +0.59(+5.54%)
Jan 03, 2019 10.36 10.90 10.36 10.71 46,444 -0.06(-0.53%)
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.