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 (%)
Oct 31, 2017 16.05 16.05 15.87 15.99 14,076 -0.11(-0.68%)
Oct 30, 2017 16.21 16.29 16.00 16.10 14,827 -0.20(-1.23%)
Oct 27, 2017 16.10 16.30 16.00 16.30 9,790 +0.14(+0.87%)
Oct 26, 2017 16.40 16.41 16.16 16.16 1,827 -0.09(-0.55%)
Oct 25, 2017 16.82 16.82 16.05 16.25 17,483 -0.38(-2.30%)
Oct 24, 2017 16.50 16.66 16.50 16.63 2,802 +0.13(+0.80%)
Oct 23, 2017 16.88 16.88 16.50 16.50 5,837 -0.20(-1.20%)
Oct 20, 2017 16.46 16.70 16.46 16.70 6,460 +0.30(+1.81%)
Oct 19, 2017 16.38 16.43 16.25 16.40 4,335 -0.05(-0.28%)
Oct 18, 2017 16.48 16.48 16.39 16.45 10,198 +0.15(+0.92%)
Oct 17, 2017 16.22 16.30 16.21 16.30 3,180 +0.10(+0.62%)
Oct 16, 2017 16.22 16.36 16.18 16.20 10,632 +0.11(+0.70%)
Oct 13, 2017 16.17 16.18 16.09 16.09 4,573 -0.01(-0.05%)
Oct 12, 2017 16.34 16.34 15.99 16.10 7,425 -0.14(-0.87%)
Oct 11, 2017 16.25 16.25 16.14 16.24 5,289 +0.08(+0.47%)
Oct 10, 2017 16.13 16.19 16.11 16.16 18,260 +0.03(+0.17%)
Oct 09, 2017 16.49 16.49 16.11 16.13 12,879 -0.08(-0.48%)
Oct 06, 2017 16.30 16.42 16.14 16.21 5,152 -0.21(-1.28%)
Oct 05, 2017 16.42 16.48 16.42 16.42 19,326 +0.20(+1.21%)
Oct 04, 2017 16.15 16.30 16.15 16.22 20,362 +0.07(+0.45%)
Oct 03, 2017 16.00 16.16 15.97 16.15 5,596 +0.11(+0.69%)
Oct 02, 2017 16.15 16.15 15.83 16.04 15,211 +0.02(+0.13%)
Sep 29, 2017 15.78 16.05 15.78 16.02 10,163 +0.42(+2.68%)
Sep 28, 2017 15.42 15.87 15.42 15.60 10,223 +0.06(+0.39%)
Sep 27, 2017 15.66 15.71 15.42 15.54 7,564 -0.06(-0.38%)
Sep 26, 2017 16.04 16.04 15.60 15.60 13,396 -0.18(-1.15%)
Sep 25, 2017 15.97 16.02 15.75 15.78 23,790 -0.07(-0.42%)
Sep 22, 2017 15.47 15.85 15.45 15.85 24,424 +0.44(+2.85%)
Sep 21, 2017 15.50 15.50 15.32 15.41 8,774 +0.03(+0.20%)
Sep 20, 2017 15.22 15.46 15.22 15.38 7,112 +0.14(+0.94%)
Sep 19, 2017 15.45 15.45 15.24 15.24 11,325 -0.07(-0.47%)
Sep 18, 2017 15.12 15.34 15.12 15.31 4,468 +0.24(+1.58%)
Sep 15, 2017 15.01 15.10 15.01 15.07 3,623 +0.09(+0.63%)
Sep 14, 2017 14.61 14.98 14.61 14.98 7,020 +0.27(+1.81%)
Sep 13, 2017 14.70 14.73 14.68 14.71 6,390 -0.05(-0.31%)
Sep 12, 2017 14.88 14.88 14.49 14.76 20,297 -0.35(-2.35%)
Sep 11, 2017 14.88 15.14 14.88 15.11 17,198 +0.52(+3.56%)
Sep 08, 2017 15.01 15.01 14.48 14.59 6,776 +0.01(+0.05%)
Sep 07, 2017 14.69 14.69 14.49 14.58 6,367 -0.23(-1.57%)
Sep 06, 2017 14.79 14.86 14.69 14.81 8,000 +0.01(+0.10%)
Sep 05, 2017 15.38 15.38 14.63 14.80 11,877 -0.52(-3.39%)
Sep 01, 2017 15.34 15.40 15.30 15.32 5,088 +0.03(+0.20%)
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%)
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.