Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Bus Dev Series B (NY: LBDC )

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 (%)
Jan 31, 2020 15.01 15.01 14.64 14.65 24,000 -0.20(-1.37%)
Jan 30, 2020 14.78 14.86 14.77 14.86 6,551 +0.02(+0.13%)
Jan 29, 2020 14.84 14.93 14.83 14.84 12,355 -0.00(-0.02%)
Jan 28, 2020 14.80 14.86 14.79 14.84 11,378 +0.10(+0.68%)
Jan 27, 2020 14.73 14.94 14.47 14.74 21,444 -0.20(-1.35%)
Jan 24, 2020 15.12 15.15 14.91 14.94 23,400 -0.21(-1.38%)
Jan 23, 2020 15.15 15.16 15.04 15.15 21,171 +0.03(+0.22%)
Jan 22, 2020 15.00 15.14 15.00 15.12 22,150 +0.12(+0.78%)
Jan 21, 2020 15.04 15.07 15.00 15.00 57,659 -0.04(-0.27%)
Jan 17, 2020 15.15 15.15 15.03 15.04 9,700 +0.00(+0.03%)
Jan 16, 2020 15.09 15.09 15.02 15.04 28,377 +0.10(+0.69%)
Jan 15, 2020 14.88 14.98 14.87 14.93 14,002 +0.05(+0.35%)
Jan 14, 2020 15.09 15.09 14.85 14.88 29,257 +0.09(+0.59%)
Jan 13, 2020 14.92 14.92 14.77 14.79 46,765 +0.10(+0.70%)
Jan 10, 2020 15.20 15.20 14.67 14.69 28,600 -0.59(-3.86%)
Jan 09, 2020 15.31 15.33 15.25 15.28 27,407 +0.03(+0.20%)
Jan 08, 2020 15.32 15.33 15.24 15.25 74,697 +0.01(+0.07%)
Jan 07, 2020 15.21 15.27 15.20 15.24 55,668 +0.03(+0.20%)
Jan 06, 2020 15.15 15.30 15.11 15.21 116,548 +0.01(+0.05%)
Jan 03, 2020 15.10 15.26 15.10 15.20 31,900 +0.04(+0.26%)
Jan 02, 2020 15.48 15.48 15.14 15.16 58,468 +0.03(+0.18%)
Dec 31, 2019 15.50 15.50 15.13 15.14 46,400 -0.02(-0.16%)
Dec 30, 2019 15.23 15.28 15.09 15.16 36,620 -0.06(-0.39%)
Dec 27, 2019 15.28 15.29 15.20 15.22 48,200 -0.05(-0.31%)
Dec 26, 2019 15.25 15.28 15.22 15.27 45,580 +0.02(+0.11%)
Dec 24, 2019 15.48 15.48 15.21 15.25 61,900 +0.05(+0.32%)
Dec 23, 2019 15.30 15.30 15.20 15.20 58,582 -0.09(-0.62%)
Dec 20, 2019 15.38 15.38 15.26 15.30 41,000 -0.02(-0.12%)
Dec 19, 2019 15.37 15.47 15.31 15.31 14,281 -0.01(-0.04%)
Dec 18, 2019 15.46 15.46 15.32 15.32 20,450 -0.05(-0.32%)
Dec 17, 2019 15.36 15.45 15.35 15.37 36,569 +0.07(+0.46%)
Dec 16, 2019 15.34 15.38 15.30 15.30 90,546 +0.14(+0.95%)
Dec 13, 2019 15.50 15.50 15.07 15.16 8,900 +0.09(+0.60%)
Dec 12, 2019 15.00 15.11 15.00 15.06 1,128 +0.11(+0.75%)
Dec 11, 2019 14.96 14.96 14.95 14.95 100 +0.01(+0.08%)
Dec 10, 2019 14.88 14.94 14.88 14.94 1,410 +0.01(+0.08%)
Dec 09, 2019 14.94 14.94 14.93 14.93 181 +0.08(+0.53%)
Dec 06, 2019 14.85 14.87 14.85 14.85 1,000 +0.14(+0.96%)
Dec 05, 2019 14.79 14.79 14.71 14.71 218 -0.05(-0.32%)
Dec 04, 2019 14.76 14.76 14.76 14.76 0 +0.19(+1.28%)
Dec 03, 2019 14.48 14.57 14.48 14.57 1,446 -0.11(-0.78%)
Dec 02, 2019 14.78 14.78 14.68 14.68 992 -0.13(-0.86%)
Nov 29, 2019 14.81 14.81 14.81 14.81 100 +0.10(+0.71%)
Nov 27, 2019 14.62 14.71 14.62 14.71 300 +0.24(+1.68%)
Nov 26, 2019 14.46 14.46 14.46 14.46 177 +0.08(+0.54%)
Nov 25, 2019 14.30 14.40 14.29 14.39 785 +0.20(+1.39%)
Nov 22, 2019 14.23 14.23 14.17 14.19 1,200 +0.01(+0.08%)
Nov 21, 2019 14.20 14.20 14.14 14.18 1,439 -0.13(-0.93%)
Nov 20, 2019 14.29 14.31 14.29 14.31 406 -0.02(-0.14%)
Nov 19, 2019 14.25 14.33 14.25 14.33 863 +0.07(+0.51%)
Nov 18, 2019 14.23 14.26 14.23 14.26 1,203 +0.03(+0.19%)
Nov 15, 2019 14.23 14.23 14.23 14.23 100 -0.04(-0.29%)
Nov 14, 2019 14.27 14.27 14.27 14.27 0 -0.02(-0.11%)
Nov 13, 2019 14.26 14.29 14.26 14.29 200 +0.03(+0.23%)
Nov 12, 2019 14.32 14.32 14.26 14.26 256 +0.12(+0.84%)
Nov 11, 2019 14.14 14.14 14.14 14.14 920 +0.04(+0.25%)
Nov 08, 2019 14.15 14.15 14.10 14.10 200 +0.01(+0.06%)
Nov 07, 2019 14.20 14.21 14.07 14.09 5,045 -0.15(-1.04%)
Nov 06, 2019 14.24 14.24 14.24 14.24 2 +0.05(+0.37%)
Nov 05, 2019 14.19 14.19 14.19 14.19 23 -0.03(-0.19%)
Nov 04, 2019 14.22 14.22 14.22 14.22 75 +0.07(+0.51%)
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.