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 (%)
Apr 30, 2015 25.67 25.67 25.40 25.42 3,461 -0.21(-0.82%)
Apr 29, 2015 25.60 25.69 25.50 25.63 9,098 +0.13(+0.51%)
Apr 28, 2015 25.68 25.68 25.32 25.50 5,816 -0.14(-0.55%)
Apr 27, 2015 25.75 25.75 25.59 25.64 10,590 -0.03(-0.11%)
Apr 24, 2015 25.54 25.69 25.45 25.67 11,179 +0.28(+1.11%)
Apr 23, 2015 25.31 25.55 25.31 25.39 16,867 +0.08(+0.30%)
Apr 22, 2015 25.35 25.35 25.03 25.31 3,848 +0.19(+0.76%)
Apr 21, 2015 25.38 25.45 25.11 25.12 5,133 -0.26(-1.02%)
Apr 20, 2015 25.47 25.55 25.22 25.38 20,218 +0.22(+0.87%)
Apr 17, 2015 25.07 25.16 24.94 25.16 15,340 -0.27(-1.06%)
Apr 16, 2015 24.68 25.46 24.68 25.43 32,367 +0.56(+2.25%)
Apr 15, 2015 24.72 24.87 24.61 24.87 6,632 +0.42(+1.72%)
Apr 14, 2015 24.45 24.45 24.45 24.45 468 +0.18(+0.74%)
Apr 13, 2015 24.55 24.58 24.27 24.27 7,059 -0.09(-0.37%)
Apr 10, 2015 24.07 24.48 24.07 24.36 5,107 +0.29(+1.20%)
Apr 09, 2015 24.25 24.30 23.89 24.07 10,979 -0.12(-0.49%)
Apr 08, 2015 24.30 24.33 24.05 24.19 7,477 +0.04(+0.16%)
Apr 07, 2015 24.24 24.40 24.15 24.15 4,784 +0.00(+0.00%)
Apr 06, 2015 24.05 24.49 24.00 24.15 17,564 +0.00(+0.00%)
Apr 02, 2015 24.52 24.15 24.15 24.15 17,000 -0.19(-0.78%)
Apr 01, 2015 24.38 24.46 24.21 24.34 9,873 +0.39(+1.63%)
Mar 31, 2015 23.93 24.02 23.93 23.95 2,031 -0.02(-0.08%)
Mar 30, 2015 23.55 24.08 23.55 23.97 23,559 +0.37(+1.57%)
Mar 27, 2015 23.45 23.60 23.30 23.60 4,855 +0.15(+0.65%)
Mar 26, 2015 23.22 23.50 23.22 23.45 4,649 -0.10(-0.43%)
Mar 25, 2015 23.89 23.89 23.55 23.55 3,886 -0.29(-1.22%)
Mar 24, 2015 23.80 23.96 23.67 23.84 5,483 -0.17(-0.70%)
Mar 23, 2015 24.04 24.05 23.74 24.01 4,114 -0.00(-0.00%)
Mar 20, 2015 23.58 24.01 23.58 24.01 6,782 +0.42(+1.76%)
Mar 19, 2015 23.55 23.62 23.33 23.59 14,960 -0.16(-0.65%)
Mar 18, 2015 23.20 23.81 22.12 23.75 15,171 +0.36(+1.54%)
Mar 17, 2015 23.40 23.40 23.09 23.39 12,679 -0.04(-0.17%)
Mar 16, 2015 23.40 23.52 23.37 23.43 1,862 +0.03(+0.13%)
Mar 13, 2015 23.73 23.73 23.28 23.40 19,734 -0.36(-1.52%)
Mar 12, 2015 23.68 23.91 23.68 23.76 3,837 +0.27(+1.15%)
Mar 11, 2015 23.75 23.75 23.25 23.49 16,305 -0.87(-3.57%)
Mar 10, 2015 24.87 24.87 24.11 24.36 47,593 -0.45(-1.81%)
Mar 09, 2015 25.47 25.47 24.77 24.81 36,154 -0.20(-0.80%)
Mar 06, 2015 25.48 25.48 24.80 25.01 11,587 -0.45(-1.77%)
Mar 05, 2015 25.38 25.94 25.37 25.46 22,599 +0.18(+0.71%)
Mar 04, 2015 25.00 25.31 25.04 25.28 4,936 +0.24(+0.94%)
Mar 03, 2015 25.15 25.46 24.72 25.04 56,240 -0.42(-1.63%)
Mar 02, 2015 25.36 25.46 25.34 25.46 6,232 +0.21(+0.83%)
Feb 27, 2015 25.34 25.42 25.25 25.25 9,215 -0.17(-0.66%)
Feb 26, 2015 25.36 25.60 25.35 25.42 3,452 -0.05(-0.21%)
Feb 25, 2015 25.68 25.68 25.34 25.47 22,830 -0.04(-0.16%)
Feb 24, 2015 25.28 25.64 25.28 25.51 12,598 +0.17(+0.67%)
Feb 23, 2015 25.65 25.65 25.27 25.34 16,734 -0.36(-1.40%)
Feb 20, 2015 25.55 25.70 25.33 25.70 46,929 +0.17(+0.67%)
Feb 19, 2015 25.50 25.55 25.48 25.53 738 +0.00(+0.00%)
Feb 18, 2015 25.43 25.53 25.06 25.53 5,875 +0.06(+0.24%)
Feb 17, 2015 25.70 25.70 25.45 25.47 3,712 -0.25(-0.97%)
Feb 13, 2015 25.57 25.72 25.72 25.72 3,300 +0.40(+1.58%)
Feb 12, 2015 24.86 25.37 24.85 25.32 20,262 +0.62(+2.51%)
Feb 11, 2015 24.22 24.70 24.22 24.70 3,899 +0.30(+1.23%)
Feb 10, 2015 24.24 24.40 24.05 24.40 5,173 -0.24(-0.97%)
Feb 09, 2015 24.82 24.88 24.55 24.64 9,143 -0.07(-0.28%)
Feb 06, 2015 24.60 24.76 24.50 24.71 15,641 +0.12(+0.47%)
Feb 05, 2015 24.25 24.68 24.24 24.59 5,386 +0.45(+1.84%)
Feb 04, 2015 24.40 24.40 24.14 24.15 4,731 -0.25(-1.02%)
Feb 03, 2015 23.90 24.42 23.90 24.40 3,898 +0.66(+2.79%)
Feb 02, 2015 23.40 23.74 23.40 23.74 9,840 +0.13(+0.53%)
Jan 30, 2015 23.58 23.75 23.32 23.61 8,494 +0.06(+0.25%)
Jan 29, 2015 23.40 23.55 23.27 23.55 7,454 -0.31(-1.30%)
Jan 28, 2015 23.73 23.99 23.73 23.86 5,724 +0.02(+0.08%)
Jan 27, 2015 23.01 23.86 23.01 23.84 23,305 -0.10(-0.42%)
Jan 26, 2015 23.20 23.94 23.20 23.94 12,257 +0.61(+2.62%)
Jan 23, 2015 23.15 23.33 23.15 23.33 2,143 -0.00(-0.00%)
Jan 22, 2015 22.72 23.36 22.72 23.33 14,294 +0.73(+3.23%)
Jan 21, 2015 22.18 22.60 22.18 22.60 10,400 +0.42(+1.89%)
Jan 20, 2015 21.82 22.18 21.82 22.18 5,765 +0.30(+1.37%)
Jan 16, 2015 21.42 21.88 21.42 21.88 2,804 +0.28(+1.30%)
Jan 15, 2015 21.61 21.63 21.53 21.60 9,255 -0.59(-2.64%)
Jan 14, 2015 22.00 22.43 21.81 22.19 15,911 -0.18(-0.82%)
Jan 13, 2015 23.85 23.85 22.04 22.37 12,862 -0.04(-0.20%)
Jan 12, 2015 22.74 22.74 22.29 22.41 15,260 -0.37(-1.64%)
Jan 09, 2015 22.60 22.86 22.60 22.79 7,411 +0.01(+0.03%)
Jan 08, 2015 22.51 22.89 22.51 22.78 31,939 +0.53(+2.39%)
Jan 07, 2015 21.94 22.26 21.87 22.25 11,648 +0.69(+3.20%)
Jan 06, 2015 22.66 22.66 21.09 21.56 46,426 -0.84(-3.75%)
Jan 05, 2015 23.16 23.16 22.05 22.40 59,694 -0.60(-2.61%)
Jan 02, 2015 22.92 23.04 22.45 23.00 83,470 +0.55(+2.45%)
Dec 31, 2014 22.38 22.45 22.45 22.45 275,700 +0.07(+0.31%)
Dec 30, 2014 22.10 22.50 22.10 22.38 9,754 +0.15(+0.67%)
Dec 29, 2014 22.75 22.75 22.21 22.23 10,314 -0.15(-0.67%)
Dec 26, 2014 22.30 22.46 22.30 22.38 4,453 -0.04(-0.18%)
Dec 24, 2014 22.33 22.42 22.42 22.42 9,100 -0.02(-0.09%)
Dec 23, 2014 22.24 22.49 22.16 22.44 24,035 +0.45(+2.05%)
Dec 22, 2014 22.38 22.52 21.90 21.99 7,332 -0.22(-0.99%)
Dec 19, 2014 22.05 22.31 22.02 22.21 12,690 +0.23(+1.05%)
Dec 18, 2014 21.89 22.05 21.76 21.98 18,694 +0.73(+3.44%)
Dec 17, 2014 20.44 21.45 20.44 21.25 22,396 +1.00(+4.94%)
Dec 16, 2014 20.18 20.77 20.14 20.25 15,092 -0.25(-1.22%)
Dec 15, 2014 20.89 21.09 20.47 20.50 35,789 -0.46(-2.19%)
Dec 12, 2014 21.47 21.47 20.81 20.96 31,715 -0.83(-3.81%)
Dec 11, 2014 21.85 22.00 21.63 21.79 21,046 +0.28(+1.30%)
Dec 10, 2014 22.24 22.24 21.42 21.51 25,925 -1.21(-5.33%)
Dec 09, 2014 22.65 22.72 22.35 22.72 20,222 -0.12(-0.53%)
Dec 08, 2014 23.20 23.20 22.54 22.84 20,542 -0.41(-1.76%)
Dec 05, 2014 23.29 23.60 22.75 23.25 54,634 -0.06(-0.26%)
Dec 04, 2014 23.29 23.39 23.10 23.31 11,990 -0.06(-0.26%)
Dec 03, 2014 22.99 23.39 22.98 23.37 30,606 +0.43(+1.87%)
Dec 02, 2014 22.83 22.99 22.79 22.94 33,411 +0.46(+2.05%)
Dec 01, 2014 23.31 23.31 22.25 22.48 34,154 -0.91(-3.89%)
Nov 28, 2014 23.54 23.56 23.26 23.39 12,997 -0.20(-0.85%)
Nov 26, 2014 23.58 23.59 23.59 23.59 9,500 +0.15(+0.64%)
Nov 25, 2014 23.60 23.60 23.40 23.44 12,819 -0.06(-0.26%)
Nov 24, 2014 23.51 23.56 23.39 23.50 11,665 +0.19(+0.82%)
Nov 21, 2014 23.40 23.43 23.26 23.31 10,991 +0.37(+1.61%)
Nov 20, 2014 22.55 23.10 22.50 22.94 9,030 +0.19(+0.84%)
Nov 19, 2014 22.76 22.76 22.65 22.75 4,662 -0.04(-0.18%)
Nov 18, 2014 22.65 22.99 22.60 22.79 9,562 +0.51(+2.29%)
Nov 17, 2014 22.57 22.57 21.71 22.28 11,713 -0.25(-1.11%)
Nov 14, 2014 22.46 22.67 22.35 22.53 29,847 +0.07(+0.31%)
Nov 13, 2014 22.47 22.65 22.36 22.46 19,903 +0.14(+0.63%)
Nov 12, 2014 21.97 22.49 21.97 22.32 8,869 +0.28(+1.27%)
Nov 11, 2014 22.29 22.29 21.77 22.04 19,690 -0.08(-0.36%)
Nov 10, 2014 21.67 22.22 21.67 22.12 27,291 +0.36(+1.65%)
Nov 07, 2014 21.41 21.86 21.41 21.76 32,255 +0.25(+1.16%)
Nov 06, 2014 21.54 21.68 21.37 21.51 22,328 -0.03(-0.14%)
Nov 05, 2014 21.59 21.76 21.39 21.54 24,079 +0.18(+0.84%)
Nov 04, 2014 21.31 21.48 21.00 21.36 20,791 +0.03(+0.14%)
Nov 03, 2014 21.53 21.87 21.33 21.33 27,837 -0.26(-1.20%)
Oct 31, 2014 21.72 21.77 21.44 21.59 16,908 +0.45(+2.13%)
Oct 30, 2014 21.62 21.62 20.72 21.14 50,206 -0.71(-3.25%)
Oct 29, 2014 22.43 22.39 21.64 21.85 19,524 -0.54(-2.41%)
Oct 28, 2014 21.92 22.46 21.80 22.39 13,048 +0.66(+3.04%)
Oct 27, 2014 21.90 21.99 21.99 21.73 16,350 -0.26(-1.18%)
Oct 24, 2014 21.44 22.06 21.39 21.99 10,487 +0.69(+3.24%)
Oct 23, 2014 21.58 21.68 21.27 21.30 8,701 +0.28(+1.33%)
Oct 22, 2014 21.59 21.86 20.86 21.02 15,895 -0.69(-3.17%)
Oct 21, 2014 20.47 21.71 20.45 21.71 28,355 +1.40(+6.89%)
Oct 20, 2014 19.20 20.51 19.20 20.31 25,571 +0.55(+2.78%)
Oct 17, 2014 19.48 20.36 19.38 19.76 25,299 +0.86(+4.55%)
Oct 16, 2014 17.65 19.21 17.65 18.90 55,203 +0.12(+0.64%)
Oct 15, 2014 18.64 18.87 17.52 18.78 55,646 -0.20(-1.05%)
Oct 14, 2014 19.00 19.34 18.51 18.98 36,456 +0.05(+0.26%)
Oct 13, 2014 20.07 20.12 18.89 18.93 61,527 -1.18(-5.87%)
Oct 10, 2014 21.03 21.03 20.10 20.11 32,680 -0.81(-3.87%)
Oct 09, 2014 21.91 21.91 20.85 20.92 27,841 -1.19(-5.38%)
Oct 08, 2014 22.00 22.11 21.15 22.11 12,631 +0.33(+1.52%)
Oct 07, 2014 22.40 22.44 21.45 21.78 58,635 -0.69(-3.07%)
Oct 06, 2014 22.55 22.56 22.36 22.47 14,028 +0.14(+0.63%)
Oct 03, 2014 21.85 22.42 21.85 22.33 15,649 +0.69(+3.19%)
Oct 02, 2014 21.57 21.64 20.75 21.64 171,706 +0.12(+0.56%)
Oct 01, 2014 22.22 22.22 21.38 21.52 59,382 -0.99(-4.40%)
Sep 30, 2014 22.68 23.35 22.40 22.51 18,411 -0.14(-0.62%)
Sep 29, 2014 22.58 22.80 22.50 22.65 8,832 -0.19(-0.83%)
Sep 26, 2014 22.16 23.50 22.16 22.84 8,692 +0.59(+2.65%)
Sep 25, 2014 22.62 23.50 22.02 22.25 17,707 -0.36(-1.59%)
Sep 24, 2014 22.75 22.75 22.22 22.61 51,773 +0.13(+0.58%)
Sep 23, 2014 23.19 23.19 22.41 22.48 28,903 -0.56(-2.43%)
Sep 22, 2014 23.61 23.65 22.95 23.04 19,948 -0.51(-2.17%)
Sep 19, 2014 24.00 24.00 23.39 23.55 23,023 -0.22(-0.93%)
Sep 18, 2014 23.94 23.94 23.75 23.77 13,543 +0.04(+0.17%)
Sep 17, 2014 23.72 23.80 23.59 23.73 20,568 +0.22(+0.94%)
Sep 16, 2014 23.34 23.71 23.25 23.51 23,416 +0.01(+0.04%)
Sep 15, 2014 23.92 23.92 23.35 23.50 40,645 -0.44(-1.84%)
Sep 12, 2014 23.94 24.41 23.59 23.94 23,463 -0.17(-0.71%)
Sep 11, 2014 24.10 24.35 23.86 24.11 46,605 -0.56(-2.27%)
Sep 10, 2014 24.66 24.71 24.52 24.67 37,255 +0.13(+0.53%)
Sep 09, 2014 24.72 24.72 24.45 24.54 48,010 -0.26(-1.05%)
Sep 08, 2014 25.29 25.29 24.57 24.80 59,237 -0.31(-1.23%)
Sep 05, 2014 25.17 25.17 24.85 25.11 31,820 +0.09(+0.36%)
Sep 04, 2014 25.35 25.36 24.86 25.02 43,148 -0.47(-1.85%)
Sep 03, 2014 25.63 25.63 25.32 25.49 9,717 -0.14(-0.56%)
Sep 02, 2014 25.70 25.91 25.55 25.64 12,205 -0.06(-0.25%)
Aug 29, 2014 25.53 25.70 25.70 25.70 9,600 +0.21(+0.83%)
Aug 28, 2014 25.50 25.50 25.26 25.49 5,580 -0.01(-0.04%)
Aug 27, 2014 25.29 25.50 25.29 25.50 15,784 +0.24(+0.95%)
Aug 26, 2014 25.75 25.75 25.17 25.26 20,096 +0.17(+0.68%)
Aug 25, 2014 24.92 25.15 24.89 25.09 9,908 +0.32(+1.29%)
Aug 22, 2014 25.22 25.23 24.69 24.77 18,120 -0.55(-2.17%)
Aug 21, 2014 25.61 25.61 25.04 25.32 14,995 +0.09(+0.36%)
Aug 20, 2014 25.01 25.23 24.97 25.23 25,730 +0.15(+0.60%)
Aug 19, 2014 25.22 25.22 25.00 25.08 9,549 +0.11(+0.44%)
Aug 18, 2014 25.16 25.17 24.98 24.97 16,071 +0.21(+0.85%)
Aug 15, 2014 24.88 25.01 24.64 24.76 5,592 -0.07(-0.28%)
Aug 14, 2014 24.86 24.95 24.83 24.83 5,390 +0.01(+0.04%)
Aug 13, 2014 24.57 24.89 24.52 24.82 14,225 +0.45(+1.85%)
Aug 12, 2014 24.50 24.54 24.35 24.37 1,795 -0.13(-0.53%)
Aug 11, 2014 24.42 24.61 24.32 24.50 15,467 +0.62(+2.60%)
Aug 08, 2014 23.60 25.23 23.25 23.88 29,188 +0.15(+0.64%)
Aug 07, 2014 24.36 24.36 23.55 23.73 26,648 -0.42(-1.75%)
Aug 06, 2014 24.13 24.34 23.96 24.15 24,922 -0.28(-1.15%)
Aug 05, 2014 25.00 25.05 24.38 24.43 17,279 -0.67(-2.67%)
Aug 04, 2014 24.95 25.13 24.83 25.10 9,775 +0.21(+0.84%)
Aug 01, 2014 25.19 25.32 24.60 24.89 43,378 -0.30(-1.19%)
Jul 31, 2014 26.25 26.25 25.14 25.19 25,162 -1.14(-4.33%)
Jul 30, 2014 26.66 26.66 26.18 26.33 6,110 -0.03(-0.11%)
Jul 29, 2014 26.45 26.45 26.31 26.36 7,910 -0.04(-0.15%)
Jul 28, 2014 26.53 26.77 26.19 26.40 14,906 -0.00(-0.00%)
Jul 25, 2014 26.80 27.41 26.40 26.40 11,409 -0.37(-1.38%)
Jul 24, 2014 27.34 27.34 26.72 26.77 12,556 -0.17(-0.63%)
Jul 23, 2014 26.65 26.95 26.59 26.94 17,306 +0.37(+1.39%)
Jul 22, 2014 26.66 26.92 26.54 26.57 20,747 +0.17(+0.63%)
Jul 21, 2014 25.97 26.42 25.85 26.40 5,508 +0.28(+1.09%)
Jul 18, 2014 25.99 26.23 25.87 26.12 7,674 +0.51(+1.97%)
Jul 17, 2014 26.15 26.28 25.57 25.61 24,367 -0.32(-1.21%)
Jul 16, 2014 25.72 26.00 25.70 25.93 10,657 +0.49(+1.93%)
Jul 15, 2014 25.46 25.54 25.29 25.44 9,844 +0.32(+1.27%)
Jul 14, 2014 24.94 25.14 24.94 25.12 6,269 +0.67(+2.74%)
Jul 11, 2014 24.26 24.56 24.20 24.45 7,247 +0.12(+0.49%)
Jul 10, 2014 24.81 24.81 23.76 24.33 84,062 -0.52(-2.09%)
Jul 09, 2014 24.61 24.93 24.61 24.85 46,168 +0.00(+0.00%)
Jul 08, 2014 25.62 25.62 24.54 24.85 113,159 -0.80(-3.12%)
Jul 07, 2014 26.85 26.86 25.43 25.65 92,990 -0.14(-0.54%)
Jul 03, 2014 25.79 25.79 25.79 0 -0.06(-0.23%)
Jul 02, 2014 25.79 25.89 25.73 25.85 44,450 +0.16(+0.62%)
Jul 01, 2014 25.90 25.95 25.66 25.69 66,017 +0.07(+0.28%)
Jun 30, 2014 31.61 31.61 25.30 25.62 310,978 +0.35(+1.38%)
Jun 27, 2014 25.25 25.29 25.05 25.27 107,213 +0.26(+1.04%)
Jun 26, 2014 24.76 25.01 24.76 25.01 55,190 +0.03(+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.