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 (%)
Jun 29, 2018 16.07 15.77 15.90 9,776 +0.25(+1.60%)
Jun 28, 2018 15.71 15.78 15.60 15.65 13,603 -0.09(-0.57%)
Jun 27, 2018 16.23 16.23 15.72 15.74 40,816 -0.38(-2.36%)
Jun 26, 2018 15.95 16.21 15.85 16.12 24,378 +0.16(+1.00%)
Jun 25, 2018 16.38 16.38 15.91 15.96 15,011 -0.42(-2.56%)
Jun 22, 2018 16.30 16.62 16.30 16.38 11,319 +0.18(+1.11%)
Jun 21, 2018 16.59 16.59 16.06 16.20 25,128 -0.22(-1.34%)
Jun 20, 2018 16.76 16.76 16.39 16.42 19,911 +0.03(+0.18%)
Jun 19, 2018 16.50 16.51 16.24 16.39 34,625 -0.23(-1.38%)
Jun 18, 2018 16.57 16.68 16.46 16.62 76,192 -0.09(-0.54%)
Jun 15, 2018 16.74 16.55 16.71 68,037 -0.03(-0.18%)
Jun 14, 2018 16.90 16.90 16.54 16.74 67,845 +0.06(+0.36%)
Jun 13, 2018 16.80 17.19 16.65 16.68 136,891 +0.04(+0.24%)
Jun 12, 2018 16.71 16.83 16.55 16.64 151,212 +0.05(+0.30%)
Jun 11, 2018 16.40 16.66 16.31 16.59 35,096 -0.09(-0.54%)
Jun 08, 2018 16.73 16.79 16.50 16.68 40,410 -0.08(-0.48%)
Jun 07, 2018 16.83 16.93 16.59 16.76 32,716 +0.10(+0.60%)
Jun 06, 2018 16.79 16.66 34,223 +0.18(+1.09%)
Jun 05, 2018 16.50 16.60 16.42 16.48 46,020 -0.09(-0.52%)
Jun 04, 2018 16.60 16.74 16.49 16.57 6,044 +0.10(+0.59%)
Jun 01, 2018 16.20 16.56 16.20 16.47 14,479 +0.38(+2.39%)
May 31, 2018 16.07 16.13 16.07 16.09 1,524 -0.10(-0.64%)
May 30, 2018 16.09 16.21 16.01 16.19 1,944 +0.58(+3.72%)
May 29, 2018 16.09 16.09 15.61 15.61 6,890 -0.57(-3.52%)
May 25, 2018 16.18 16.18 16.18 0 +0.12(+0.73%)
May 24, 2018 15.85 16.09 15.82 16.06 4,879 +0.19(+1.17%)
May 23, 2018 15.93 15.94 15.72 15.88 8,213 -0.17(-1.08%)
May 22, 2018 16.27 16.27 15.90 16.05 4,530 -0.10(-0.62%)
May 21, 2018 15.98 16.15 15.98 16.15 2,967 +0.42(+2.67%)
May 18, 2018 15.99 15.99 15.73 15.73 4,109 -0.22(-1.38%)
May 17, 2018 16.03 16.03 15.71 15.95 3,718 +0.04(+0.28%)
May 16, 2018 15.77 16.02 15.77 15.90 25,477 +0.29(+1.89%)
May 15, 2018 15.60 15.70 15.51 15.61 24,276 -0.19(-1.20%)
May 14, 2018 15.96 15.97 15.73 15.80 6,960 -0.08(-0.53%)
May 11, 2018 16.04 16.04 15.88 15.88 6,632 -0.23(-1.40%)
May 10, 2018 16.31 16.31 15.94 16.11 13,735 -0.06(-0.37%)
May 09, 2018 16.15 16.24 15.96 16.17 6,292 +0.15(+0.94%)
May 08, 2018 16.35 16.35 15.93 16.02 17,233 -0.22(-1.35%)
May 07, 2018 15.89 16.32 15.89 16.24 25,118 +0.43(+2.72%)
May 04, 2018 15.15 15.96 15.15 15.81 7,252 +0.47(+3.06%)
May 03, 2018 15.50 15.52 15.20 15.34 5,061 +0.14(+0.92%)
May 02, 2018 15.19 15.28 15.15 15.20 5,833 -0.02(-0.13%)
May 01, 2018 15.00 15.22 14.83 15.22 3,434 +0.26(+1.74%)
Apr 30, 2018 14.97 15.16 14.96 14.96 19,798 +0.29(+1.94%)
Apr 27, 2018 14.61 14.70 14.61 14.67 1,139 +0.01(+0.05%)
Apr 26, 2018 14.70 14.74 14.65 14.67 8,167 +0.07(+0.47%)
Apr 25, 2018 14.85 14.85 14.53 14.60 29,870 -0.32(-2.14%)
Apr 24, 2018 15.11 15.47 14.68 14.92 16,620 -0.18(-1.19%)
Apr 23, 2018 15.14 15.20 15.01 15.10 4,158 +0.10(+0.67%)
Apr 20, 2018 15.08 15.08 14.97 15.00 642 +0.04(+0.27%)
Apr 19, 2018 14.97 15.06 14.92 14.96 3,591 +0.11(+0.74%)
Apr 18, 2018 15.06 15.06 14.69 14.85 17,951 -0.06(-0.40%)
Apr 17, 2018 14.77 15.01 14.66 14.91 22,962 +0.33(+2.26%)
Apr 16, 2018 14.40 14.59 14.40 14.58 1,634 +0.28(+1.98%)
Apr 13, 2018 14.53 14.53 14.30 14.30 9,338 -0.26(-1.78%)
Apr 12, 2018 14.59 14.59 14.35 14.55 17,830 -0.01(-0.10%)
Apr 11, 2018 14.62 14.85 14.38 14.57 33,540 -0.29(-1.95%)
Apr 10, 2018 14.66 14.95 14.49 14.86 53,854 +0.66(+4.65%)
Apr 09, 2018 14.33 14.68 14.20 14.20 24,408 -0.12(-0.84%)
Apr 06, 2018 14.90 14.90 14.19 14.32 12,376 -0.58(-3.89%)
Apr 05, 2018 14.87 15.10 14.81 14.90 18,193 +0.21(+1.40%)
Apr 04, 2018 14.30 14.69 14.30 14.69 2,238 +0.36(+2.54%)
Apr 03, 2018 14.20 14.53 14.20 14.33 10,407 +0.23(+1.63%)
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.