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 (%)
Aug 31, 2017 15.17 15.29 15.12 15.29 3,157 +0.16(+1.05%)
Aug 30, 2017 15.01 15.14 14.79 15.13 3,070 +0.17(+1.14%)
Aug 29, 2017 15.02 15.05 14.80 14.96 4,609 -0.05(-0.33%)
Aug 28, 2017 14.99 15.06 14.97 15.01 3,867 -0.06(-0.37%)
Aug 25, 2017 14.98 15.07 14.89 15.07 1,515 +0.21(+1.38%)
Aug 24, 2017 14.92 14.96 14.85 14.86 3,692 -0.17(-1.13%)
Aug 23, 2017 14.85 15.05 14.85 15.03 3,258 +0.00(+0.03%)
Aug 22, 2017 14.67 15.03 14.67 15.03 2,484 +0.36(+2.42%)
Aug 21, 2017 14.66 14.89 14.65 14.67 28,690 -0.10(-0.68%)
Aug 18, 2017 14.75 14.91 14.63 14.77 5,016 +0.02(+0.14%)
Aug 17, 2017 14.98 15.11 14.75 14.75 7,004 -0.46(-3.01%)
Aug 16, 2017 15.33 15.37 15.21 15.21 2,229 +0.07(+0.45%)
Aug 15, 2017 15.19 15.19 15.14 15.14 680 -0.13(-0.85%)
Aug 14, 2017 14.97 15.36 14.97 15.27 13,222 +0.31(+2.07%)
Aug 11, 2017 14.68 15.10 14.44 14.96 12,939 -0.25(-1.64%)
Aug 10, 2017 15.26 15.28 14.95 15.21 30,100 -0.26(-1.68%)
Aug 09, 2017 15.60 15.60 15.40 15.47 13,126 -0.47(-2.95%)
Aug 08, 2017 15.93 16.00 15.91 15.94 9,180 +0.13(+0.84%)
Aug 07, 2017 16.00 16.00 15.73 15.81 3,197 +0.07(+0.43%)
Aug 04, 2017 15.94 15.94 15.67 15.74 7,650 +0.23(+1.48%)
Aug 03, 2017 15.37 15.58 15.37 15.51 3,892 +0.30(+1.97%)
Aug 02, 2017 15.33 15.40 15.21 15.21 9,303 -0.25(-1.63%)
Aug 01, 2017 15.68 15.68 15.43 15.46 7,450 +0.14(+0.92%)
Jul 31, 2017 15.23 15.43 15.23 15.32 3,651 +0.12(+0.81%)
Jul 28, 2017 15.50 15.50 15.12 15.20 6,349 -0.38(-2.44%)
Jul 27, 2017 15.65 15.94 15.44 15.58 8,112 -0.11(-0.70%)
Jul 26, 2017 15.68 15.72 15.60 15.69 4,434 +0.05(+0.31%)
Jul 25, 2017 15.65 15.68 15.60 15.64 4,080 +0.00(+0.01%)
Jul 24, 2017 15.60 15.64 15.43 15.64 8,184 +0.04(+0.26%)
Jul 21, 2017 15.60 15.64 15.54 15.60 1,567 +0.05(+0.32%)
Jul 20, 2017 15.60 15.61 15.49 15.55 10,235 -0.02(-0.13%)
Jul 19, 2017 15.34 15.58 15.29 15.57 6,702 +0.23(+1.50%)
Jul 18, 2017 15.34 15.34 15.20 15.34 7,295 +0.06(+0.39%)
Jul 17, 2017 15.30 15.34 15.28 15.28 3,315 -0.06(-0.39%)
Jul 14, 2017 15.17 15.39 15.10 15.34 17,820 +0.19(+1.26%)
Jul 13, 2017 15.05 15.15 15.05 15.15 16,031 +0.06(+0.39%)
Jul 12, 2017 15.00 15.17 15.00 15.09 45,848 +0.09(+0.60%)
Jul 11, 2017 14.83 15.00 14.83 15.00 14,632 +0.15(+1.01%)
Jul 10, 2017 14.52 15.06 14.52 14.85 5,772 +0.17(+1.16%)
Jul 07, 2017 14.45 14.68 14.45 14.68 6,694 +0.28(+1.94%)
Jul 06, 2017 14.51 14.62 14.40 14.40 10,712 -0.34(-2.31%)
Jul 05, 2017 14.81 14.81 14.64 14.74 2,825 -0.05(-0.34%)
Jul 03, 2017 14.90 14.90 14.74 14.79 6,842 +0.06(+0.41%)
Jun 30, 2017 14.57 14.78 14.57 14.73 2,341 +0.24(+1.66%)
Jun 29, 2017 14.89 14.89 14.49 14.49 3,722 -0.22(-1.50%)
Jun 28, 2017 14.66 14.71 14.57 14.71 25,351 +0.20(+1.36%)
Jun 27, 2017 14.64 14.65 14.51 14.51 2,779 -0.04(-0.26%)
Jun 26, 2017 14.83 14.83 14.43 14.55 8,684 -0.11(-0.75%)
Jun 23, 2017 14.60 14.66 14.55 14.66 1,225 +0.08(+0.55%)
Jun 22, 2017 14.45 14.61 14.45 14.58 6,062 +0.08(+0.54%)
Jun 21, 2017 14.46 14.52 14.43 14.50 11,775 +0.02(+0.11%)
Jun 20, 2017 14.72 14.80 14.39 14.49 12,150 -0.22(-1.51%)
Jun 19, 2017 14.45 14.75 14.45 14.71 14,767 +0.27(+1.85%)
Jun 16, 2017 14.20 14.44 14.20 14.44 3,590 +0.25(+1.76%)
Jun 15, 2017 14.36 14.36 14.17 14.19 6,712 -0.18(-1.25%)
Jun 14, 2017 14.50 14.50 14.35 14.37 18,523 -0.13(-0.90%)
Jun 13, 2017 14.35 14.57 14.35 14.50 45,734 +0.20(+1.40%)
Jun 12, 2017 14.39 14.49 14.13 14.30 12,566 -0.09(-0.65%)
Jun 09, 2017 14.34 14.53 14.34 14.39 1,299 +0.05(+0.37%)
Jun 08, 2017 14.11 14.44 14.11 14.34 31,821 -0.15(-1.04%)
Jun 07, 2017 14.51 14.55 14.40 14.49 36,659 +0.07(+0.49%)
Jun 06, 2017 14.37 14.45 14.22 14.42 16,518 -0.03(-0.21%)
Jun 05, 2017 14.75 14.75 14.36 14.45 23,178 -0.21(-1.43%)
Jun 02, 2017 14.65 14.70 14.61 14.66 4,871 +0.16(+1.10%)
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.