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 24, 2020 2.995 2.995 2.995 0 +0.15(+5.09%)
Mar 23, 2020 2.700 3.400 2.360 2.850 91,384 -0.14(-4.57%)
Mar 20, 2020 3.250 3.700 2.600 2.986 91,600 +0.03(+1.00%)
Mar 19, 2020 1.130 3.610 1.000 2.957 150,686 +1.70(+135.60%)
Mar 18, 2020 3.110 3.232 1.170 1.255 152,193 -2.20(-63.62%)
Mar 17, 2020 5.120 5.120 3.390 3.450 137,680 -1.31(-27.49%)
Mar 16, 2020 5.920 6.290 4.540 4.758 85,735 -2.37(-33.27%)
Mar 13, 2020 5.990 7.130 5.942 7.130 38,800 +1.21(+20.44%)
Mar 12, 2020 7.580 7.820 5.396 5.920 61,294 -2.39(-28.75%)
Mar 11, 2020 10.10 10.10 8.110 8.309 96,489 -1.95(-19.00%)
Mar 10, 2020 10.34 10.58 9.774 10.26 29,834 +0.53(+5.46%)
Mar 09, 2020 11.99 11.99 9.598 9.726 78,309 -2.39(-19.72%)
Mar 06, 2020 12.21 12.60 11.96 12.12 21,800 -0.70(-5.43%)
Mar 05, 2020 13.65 13.65 12.79 12.81 6,522 -0.85(-6.23%)
Mar 04, 2020 13.55 13.70 13.47 13.66 3,905 +0.32(+2.43%)
Mar 03, 2020 13.93 13.93 13.07 13.34 14,850 -0.37(-2.70%)
Mar 02, 2020 13.16 13.83 12.91 13.71 36,592 +0.62(+4.74%)
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%)
Dec 02, 2019 17.05 17.05 16.55 16.55 3,901 -0.53(-3.13%)
Nov 29, 2019 17.06 17.29 17.00 17.08 13,900 +0.02(+0.14%)
Nov 27, 2019 17.08 17.08 17.01 17.06 1,400 +0.17(+1.01%)
Nov 26, 2019 16.65 16.97 16.65 16.89 16,613 +0.11(+0.64%)
Nov 25, 2019 16.78 16.84 16.66 16.78 24,562 +0.08(+0.50%)
Nov 22, 2019 16.65 16.72 16.62 16.70 6,400 +0.06(+0.36%)
Nov 21, 2019 16.57 16.69 16.50 16.64 9,923 +0.16(+0.97%)
Nov 20, 2019 16.45 16.77 16.37 16.48 9,965 -0.22(-1.32%)
Nov 19, 2019 16.79 16.79 16.68 16.70 4,562 -0.10(-0.61%)
Nov 18, 2019 17.34 17.34 16.80 16.80 8,277 -0.42(-2.43%)
Nov 15, 2019 17.04 17.25 17.00 17.22 6,500 +0.19(+1.11%)
Nov 14, 2019 17.00 17.27 16.98 17.03 2,913 +0.08(+0.48%)
Nov 13, 2019 17.09 17.32 16.93 16.95 5,373 -0.32(-1.83%)
Nov 12, 2019 17.27 17.36 17.19 17.27 2,693 +0.16(+0.91%)
Nov 11, 2019 17.15 17.15 17.00 17.11 1,796 +0.05(+0.27%)
Nov 08, 2019 16.98 17.21 16.98 17.06 6,500 -0.18(-1.07%)
Nov 07, 2019 17.41 17.45 17.25 17.25 4,677 -0.08(-0.47%)
Nov 06, 2019 17.71 17.71 17.27 17.33 5,245 -0.46(-2.60%)
Nov 05, 2019 17.79 17.84 17.70 17.79 3,614 +0.17(+0.99%)
Nov 04, 2019 17.50 17.77 17.44 17.62 4,144 +0.18(+1.01%)
Nov 01, 2019 17.40 17.46 17.25 17.44 7,400 +0.36(+2.13%)
Oct 31, 2019 17.14 17.24 17.02 17.08 2,702 -0.14(-0.81%)
Oct 30, 2019 17.39 17.39 17.10 17.22 1,560 -0.11(-0.63%)
Oct 29, 2019 17.11 17.33 17.11 17.33 6,154 +0.10(+0.59%)
Oct 28, 2019 17.15 17.44 17.13 17.23 11,805 +0.12(+0.72%)
Oct 25, 2019 16.99 17.25 16.99 17.10 6,400 +0.10(+0.60%)
Oct 24, 2019 17.10 17.20 16.88 17.00 5,309 -0.05(-0.29%)
Oct 23, 2019 16.87 17.05 16.87 17.05 4,040 +0.16(+0.94%)
Oct 22, 2019 17.01 17.10 16.89 16.89 8,765 -0.05(-0.29%)
Oct 21, 2019 17.10 17.10 16.94 16.94 2,126 +0.13(+0.77%)
Oct 18, 2019 16.73 16.83 16.73 16.81 2,300 -0.03(-0.17%)
Oct 17, 2019 16.95 16.98 16.82 16.84 4,335 -0.05(-0.30%)
Oct 16, 2019 16.77 17.01 16.41 16.89 5,963 +0.11(+0.68%)
Oct 15, 2019 16.60 16.95 16.60 16.77 12,185 +0.11(+0.66%)
Oct 14, 2019 16.83 16.83 16.57 16.67 694 -0.16(-0.97%)
Oct 11, 2019 16.60 17.00 16.60 16.83 4,100 +0.13(+0.79%)
Oct 10, 2019 16.74 16.76 16.57 16.70 4,258 +0.20(+1.20%)
Oct 09, 2019 16.39 16.50 16.21 16.50 2,521 +0.22(+1.34%)
Oct 08, 2019 16.51 16.51 16.28 16.28 4,836 -0.24(-1.45%)
Oct 07, 2019 16.35 16.52 16.31 16.52 5,608 +0.12(+0.74%)
Oct 04, 2019 16.28 16.50 16.28 16.40 5,900 -0.03(-0.20%)
Oct 03, 2019 15.12 16.82 15.11 16.43 14,009 +0.41(+2.57%)
Oct 02, 2019 16.30 16.81 15.84 16.02 19,470 -0.60(-3.59%)
Oct 01, 2019 17.38 17.38 16.57 16.62 6,327 -0.76(-4.39%)
Sep 30, 2019 17.31 17.49 17.31 17.38 5,027 -0.10(-0.57%)
Sep 27, 2019 18.00 18.17 17.47 17.48 15,700 -0.45(-2.51%)
Sep 26, 2019 17.88 17.98 17.88 17.93 2,468 +0.15(+0.84%)
Sep 25, 2019 17.57 17.78 17.49 17.78 3,997 +0.39(+2.26%)
Sep 24, 2019 17.76 17.76 17.39 17.39 9,077 -0.32(-1.81%)
Sep 23, 2019 17.88 17.88 17.54 17.71 9,542 +0.05(+0.28%)
Sep 20, 2019 17.81 17.90 17.66 17.66 4,300 -0.08(-0.46%)
Sep 19, 2019 17.73 17.90 17.73 17.74 9,376 +0.07(+0.39%)
Sep 18, 2019 17.67 17.69 17.62 17.67 1,679 -0.04(-0.22%)
Sep 17, 2019 17.75 17.75 17.68 17.71 1,913 -0.03(-0.16%)
Sep 16, 2019 17.53 17.74 17.53 17.74 19,289 +0.16(+0.88%)
Sep 13, 2019 17.51 17.81 17.51 17.58 4,200 +0.04(+0.21%)
Sep 12, 2019 17.78 17.78 17.32 17.54 19,497 -0.03(-0.14%)
Sep 11, 2019 17.52 17.64 17.42 17.57 8,564 +0.24(+1.36%)
Sep 10, 2019 17.80 17.80 17.31 17.33 7,657 -0.44(-2.45%)
Sep 09, 2019 17.58 17.77 17.48 17.77 13,522 +0.33(+1.90%)
Sep 06, 2019 17.50 17.56 17.41 17.44 2,700 +0.04(+0.22%)
Sep 05, 2019 16.85 17.40 16.85 17.40 11,339 +0.67(+4.00%)
Sep 04, 2019 16.20 16.82 16.20 16.73 7,261 +0.52(+3.18%)
Sep 03, 2019 16.45 16.45 16.06 16.21 3,718 -0.25(-1.49%)
Aug 30, 2019 16.57 16.57 16.34 16.46 2,000 -0.00(-0.01%)
Aug 29, 2019 16.32 16.60 16.32 16.46 6,411 +0.11(+0.70%)
Aug 28, 2019 16.10 16.35 16.10 16.35 1,545 +0.25(+1.53%)
Aug 27, 2019 16.01 16.17 16.01 16.10 3,631 +0.14(+0.88%)
Aug 26, 2019 15.91 16.12 15.91 15.96 5,238 +0.19(+1.20%)
Aug 23, 2019 16.40 16.48 15.75 15.77 5,900 -0.63(-3.84%)
Aug 22, 2019 16.35 16.65 16.35 16.40 6,481 +0.03(+0.18%)
Aug 21, 2019 16.10 16.45 16.10 16.37 21,176 +0.30(+1.85%)
Aug 20, 2019 15.98 16.07 15.89 16.07 6,011 +0.31(+1.98%)
Aug 19, 2019 15.71 15.85 15.71 15.76 4,201 +0.38(+2.47%)
Aug 16, 2019 15.14 15.43 15.10 15.38 8,100 +0.58(+3.92%)
Aug 15, 2019 15.15 15.21 14.78 14.80 10,162 -0.17(-1.16%)
Aug 14, 2019 15.26 15.27 14.78 14.97 8,486 -0.72(-4.57%)
Aug 13, 2019 15.25 15.81 15.25 15.69 27,832 +0.13(+0.84%)
Aug 12, 2019 15.61 15.61 15.53 15.56 8,140 -0.38(-2.38%)
Aug 09, 2019 16.24 16.24 15.92 15.94 9,400 -0.32(-1.98%)
Aug 08, 2019 15.50 16.29 15.50 16.26 3,938 +0.22(+1.35%)
Aug 07, 2019 15.44 16.05 15.29 16.05 3,977 +0.41(+2.63%)
Aug 06, 2019 15.12 15.63 14.93 15.63 2,426 +0.68(+4.58%)
Aug 05, 2019 15.35 15.35 14.64 14.95 16,896 -0.89(-5.63%)
Aug 02, 2019 15.74 15.84 15.61 15.84 7,000 -0.27(-1.67%)
Aug 01, 2019 16.35 16.65 16.02 16.11 7,207 -0.35(-2.12%)
Jul 31, 2019 16.96 16.96 16.46 16.46 13,666 -0.38(-2.26%)
Jul 30, 2019 16.89 16.89 16.60 16.84 1,591 +0.07(+0.43%)
Jul 29, 2019 16.99 17.02 16.77 16.77 8,525 -0.20(-1.20%)
Jul 26, 2019 16.80 17.01 16.80 16.97 18,500 +0.18(+1.05%)
Jul 25, 2019 16.74 16.80 16.70 16.80 5,818 -0.09(-0.53%)
Jul 24, 2019 16.55 16.89 16.55 16.89 15,447 +0.38(+2.27%)
Jul 23, 2019 16.50 16.51 16.29 16.51 9,200 +0.22(+1.33%)
Jul 22, 2019 16.13 16.29 15.94 16.29 8,474 +0.33(+2.06%)
Jul 19, 2019 16.33 16.34 15.93 15.96 4,500 -0.18(-1.09%)
Jul 18, 2019 16.05 16.40 16.05 16.14 6,482 +0.07(+0.43%)
Jul 17, 2019 16.49 16.49 16.07 16.07 7,966 -0.43(-2.62%)
Jul 16, 2019 16.38 16.50 16.38 16.50 3,360 +0.20(+1.24%)
Jul 15, 2019 16.37 16.63 16.30 16.30 16,113 -0.14(-0.85%)
Jul 12, 2019 16.64 16.64 16.39 16.44 6,600 -0.08(-0.46%)
Jul 11, 2019 16.45 16.56 16.34 16.52 10,569 +0.26(+1.58%)
Jul 10, 2019 16.52 16.59 16.25 16.26 10,015 -0.05(-0.32%)
Jul 09, 2019 15.92 16.38 15.92 16.31 28,231 +0.20(+1.25%)
Jul 08, 2019 16.50 16.50 16.04 16.11 7,185 -0.30(-1.84%)
Jul 05, 2019 16.25 16.44 15.43 16.41 28,100 +0.14(+0.87%)
Jul 03, 2019 16.05 16.42 16.05 16.27 12,200 +0.13(+0.77%)
Jul 02, 2019 15.94 16.14 15.94 16.14 9,183 +0.21(+1.35%)
Jul 01, 2019 15.75 16.32 15.74 15.93 40,999 +0.21(+1.35%)
Jun 28, 2019 15.45 15.72 15.41 15.72 10,400 +0.26(+1.67%)
Jun 27, 2019 15.16 15.52 15.16 15.46 5,826 +0.20(+1.34%)
Jun 26, 2019 15.25 15.48 15.16 15.26 6,978 +0.01(+0.10%)
Jun 25, 2019 15.60 15.60 15.24 15.24 4,222 -0.35(-2.23%)
Jun 24, 2019 15.73 15.73 15.47 15.59 12,815 -0.29(-1.81%)
Jun 21, 2019 15.87 16.03 15.76 15.88 29,700 -0.07(-0.44%)
Jun 20, 2019 16.00 16.04 15.89 15.95 6,692 +0.15(+0.97%)
Jun 19, 2019 15.55 15.79 15.28 15.79 8,616 +0.43(+2.77%)
Jun 18, 2019 15.39 15.77 15.32 15.37 30,163 -0.01(-0.08%)
Jun 17, 2019 15.32 15.61 15.20 15.38 33,583 +0.02(+0.10%)
Jun 14, 2019 15.35 15.40 15.31 15.37 2,000 -0.03(-0.21%)
Jun 13, 2019 15.12 15.40 15.12 15.40 9,466 +0.36(+2.39%)
Jun 12, 2019 15.00 15.09 14.89 15.04 5,521 +0.06(+0.40%)
Jun 11, 2019 15.20 15.20 14.92 14.98 26,856 -0.37(-2.42%)
Jun 10, 2019 15.35 15.59 15.31 15.35 17,448 +0.04(+0.25%)
Jun 07, 2019 15.32 15.39 15.30 15.31 15,600 +0.24(+1.56%)
Jun 06, 2019 14.83 15.15 14.80 15.08 8,169 +0.38(+2.57%)
Jun 05, 2019 14.50 14.87 14.50 14.70 4,453 +0.02(+0.14%)
Jun 04, 2019 14.12 14.68 14.12 14.68 5,632 +0.54(+3.82%)
Jun 03, 2019 13.63 14.14 13.59 14.14 18,187 +0.38(+2.76%)
May 31, 2019 14.00 14.00 13.65 13.76 12,200 -0.39(-2.76%)
May 30, 2019 14.34 14.36 14.09 14.15 6,306 -0.12(-0.84%)
May 29, 2019 14.49 14.49 14.15 14.27 9,839 -0.35(-2.39%)
May 28, 2019 15.03 15.10 14.56 14.62 91,747 -0.44(-2.92%)
May 24, 2019 15.02 15.10 14.96 15.06 10,400 +0.08(+0.53%)
May 23, 2019 15.50 15.50 14.88 14.98 15,530 -0.54(-3.51%)
May 22, 2019 15.71 15.76 15.52 15.52 7,769 -0.18(-1.14%)
May 21, 2019 15.43 15.70 15.14 15.70 29,153 +0.48(+3.18%)
May 20, 2019 15.38 15.50 15.22 15.22 2,349 -0.15(-0.98%)
May 17, 2019 15.57 15.69 15.37 15.37 10,500 -0.18(-1.16%)
May 16, 2019 15.71 15.77 15.55 15.55 3,389 +0.07(+0.48%)
May 15, 2019 15.33 15.48 15.11 15.48 5,932 +0.12(+0.80%)
May 14, 2019 15.20 15.36 15.20 15.35 3,096 +0.43(+2.91%)
May 13, 2019 15.00 15.34 14.83 14.92 28,894 -0.78(-4.95%)
May 10, 2019 15.69 15.70 15.50 15.70 5,400 +0.02(+0.11%)
May 09, 2019 15.55 15.72 15.30 15.68 11,162 +0.02(+0.14%)
May 08, 2019 15.64 15.74 15.63 15.66 7,660 +0.08(+0.52%)
May 07, 2019 15.94 15.94 15.50 15.58 18,681 -0.43(-2.67%)
May 06, 2019 15.63 16.00 15.63 16.00 4,680 -0.22(-1.34%)
May 03, 2019 15.79 16.22 15.74 16.22 19,500 +0.52(+3.33%)
May 02, 2019 15.83 15.87 15.56 15.70 12,577 -0.13(-0.82%)
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.