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, 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%)
Apr 02, 2018 14.60 14.60 14.10 14.10 13,098 -0.63(-4.28%)
Mar 29, 2018 14.73 14.73 14.73 0 +0.11(+0.75%)
Mar 28, 2018 14.80 14.83 14.56 14.62 8,532 -0.10(-0.68%)
Mar 27, 2018 14.78 15.03 14.70 14.72 21,231 -0.06(-0.41%)
Mar 26, 2018 14.86 14.96 14.70 14.78 3,454 +0.09(+0.61%)
Mar 23, 2018 15.50 15.50 14.60 14.69 31,052 -0.53(-3.48%)
Mar 22, 2018 15.60 15.63 15.22 15.22 8,908 -0.69(-4.34%)
Mar 21, 2018 15.97 16.08 15.65 15.91 7,952 +0.16(+1.02%)
Mar 20, 2018 16.03 16.03 15.68 15.75 16,188 -0.12(-0.76%)
Mar 19, 2018 16.29 16.29 15.51 15.87 2,463 -0.28(-1.73%)
Mar 16, 2018 16.02 16.25 15.98 16.15 14,022 +0.21(+1.32%)
Mar 15, 2018 16.25 16.25 15.87 15.94 8,129 -0.39(-2.39%)
Mar 14, 2018 16.51 16.51 16.25 16.33 6,699 +0.01(+0.05%)
Mar 13, 2018 17.13 17.13 16.32 16.32 7,210 -0.55(-3.24%)
Mar 12, 2018 17.11 17.11 16.77 16.87 37,205 -0.50(-2.88%)
Mar 09, 2018 17.24 17.39 17.14 17.37 18,170 +0.45(+2.66%)
Mar 08, 2018 16.85 16.92 16.83 16.92 10,596 -0.06(-0.35%)
Mar 07, 2018 16.80 16.98 16,347 -0.13(-0.76%)
Mar 06, 2018 17.16 17.16 16.83 17.11 7,467 +0.09(+0.53%)
Mar 05, 2018 16.40 17.05 16.40 17.02 7,266 +0.55(+3.37%)
Mar 02, 2018 16.16 16.55 16.16 16.47 1,364 +0.18(+1.08%)
Mar 01, 2018 16.75 16.83 16.27 16.29 9,749 -0.42(-2.51%)
Feb 28, 2018 16.76 17.09 16.71 16.71 20,087 -0.09(-0.54%)
Feb 27, 2018 17.45 17.45 16.80 16.80 23,428 -0.55(-3.16%)
Feb 26, 2018 17.14 17.38 17.14 17.35 40,137 +0.38(+2.22%)
Feb 22, 2018 16.97 16.97 16.97 220 -0.01(-0.06%)
Feb 21, 2018 17.23 17.49 16.98 16.98 25,952 -0.07(-0.43%)
Feb 20, 2018 17.02 17.12 16.93 17.05 2,750 -0.15(-0.85%)
Feb 16, 2018 17.20 17.20 17.20 0 -0.15(-0.87%)
Feb 15, 2018 17.30 17.60 16.50 17.35 53,325 +0.55(+3.28%)
Feb 14, 2018 16.40 16.80 16.33 16.80 2,567 +0.37(+2.26%)
Feb 13, 2018 16.05 16.45 16.05 16.43 2,155 +0.06(+0.36%)
Feb 12, 2018 15.90 16.45 15.90 16.37 12,898 +0.93(+6.02%)
Feb 09, 2018 15.82 15.82 14.81 15.44 12,221 -0.11(-0.70%)
Feb 08, 2018 16.76 16.76 15.39 15.55 6,597 -1.35(-7.99%)
Feb 07, 2018 17.10 17.20 16.90 16.90 6,789 +0.10(+0.59%)
Feb 06, 2018 16.10 16.85 15.97 16.80 32,792 -0.11(-0.65%)
Feb 05, 2018 18.00 18.00 16.34 16.91 129,815 -1.11(-6.13%)
Feb 02, 2018 19.00 19.00 17.72 18.02 13,963 -0.84(-4.48%)
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.