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 (%)
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%)
Jun 01, 2017 14.40 14.50 14.39 14.50 8,595 +0.30(+2.13%)
May 31, 2017 14.33 14.33 13.94 14.20 64,845 -0.18(-1.27%)
May 30, 2017 14.31 14.38 14.31 14.38 9,173 -0.02(-0.14%)
May 26, 2017 14.18 14.40 14.16 14.40 3,586 +0.17(+1.19%)
May 25, 2017 14.34 14.42 14.20 14.23 14,465 -0.05(-0.33%)
May 24, 2017 14.22 14.32 14.20 14.28 3,188 -0.00(-0.02%)
May 23, 2017 14.41 14.41 14.17 14.28 9,838 +0.06(+0.42%)
May 22, 2017 13.94 14.25 13.94 14.22 9,250 +0.46(+3.34%)
May 19, 2017 13.60 13.76 13.60 13.76 718 +0.34(+2.53%)
May 18, 2017 13.44 13.51 13.31 13.42 31,381 -0.01(-0.08%)
May 17, 2017 14.00 14.00 13.32 13.43 26,420 -0.76(-5.35%)
May 16, 2017 14.29 14.30 14.12 14.19 26,229 +0.00(+0.00%)
May 15, 2017 13.99 14.20 13.99 14.19 2,894 +0.32(+2.31%)
May 12, 2017 13.90 13.90 13.77 13.87 1,797 -0.05(-0.36%)
May 11, 2017 13.89 13.99 13.79 13.92 13,339 +0.02(+0.14%)
May 10, 2017 14.01 14.01 13.75 13.90 8,543 -0.10(-0.71%)
May 09, 2017 14.08 14.13 14.00 14.00 6,158 +0.01(+0.07%)
May 08, 2017 13.99 13.99 13.84 13.99 8,604 -0.00(-0.04%)
May 05, 2017 13.80 13.99 13.67 13.99 3,941 +0.19(+1.41%)
May 04, 2017 14.07 14.07 13.80 13.80 10,302 -0.25(-1.78%)
May 03, 2017 14.27 14.27 14.05 14.05 5,509 -0.14(-0.97%)
May 02, 2017 14.39 14.39 14.16 14.19 5,104 -0.19(-1.34%)
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.