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 (%)
Nov 30, 2016 11.51 11.55 11.41 11.47 16,521 +0.08(+0.70%)
Nov 29, 2016 11.44 11.45 11.28 11.39 23,973 +0.02(+0.18%)
Nov 28, 2016 11.87 11.87 11.35 11.37 27,820 -0.50(-4.21%)
Nov 25, 2016 11.75 11.92 11.70 11.87 61,981 +0.14(+1.19%)
Nov 23, 2016 11.73 11.73 11.73 0 +0.02(+0.14%)
Nov 22, 2016 11.67 11.78 11.64 11.71 45,870 +0.04(+0.38%)
Nov 21, 2016 11.75 11.75 11.49 11.67 35,763 +0.09(+0.75%)
Nov 18, 2016 11.49 11.64 11.46 11.58 54,715 +0.15(+1.34%)
Nov 17, 2016 11.27 11.53 11.27 11.43 21,047 +0.17(+1.51%)
Nov 16, 2016 11.41 11.41 11.07 11.26 12,697 -0.13(-1.14%)
Nov 15, 2016 11.25 11.42 11.21 11.39 37,374 +0.17(+1.52%)
Nov 14, 2016 10.99 11.34 10.99 11.22 54,108 +0.29(+2.65%)
Nov 11, 2016 10.66 10.96 10.62 10.93 204,455 +0.24(+2.25%)
Nov 10, 2016 10.34 10.69 10.25 10.69 26,673 +0.35(+3.38%)
Nov 09, 2016 10.00 10.34 10.00 10.34 39,606 +0.22(+2.17%)
Nov 08, 2016 10.18 10.18 9.910 10.12 6,774 +0.09(+0.90%)
Nov 07, 2016 10.25 10.37 10.03 10.03 15,001 +0.13(+1.31%)
Nov 04, 2016 9.850 10.12 9.850 9.900 21,450 +0.04(+0.41%)
Nov 03, 2016 9.900 10.02 9.850 9.860 19,482 -0.12(-1.18%)
Nov 02, 2016 10.03 10.05 9.920 9.978 12,599 -0.12(-1.21%)
Nov 01, 2016 10.26 10.39 10.03 10.10 11,448 -0.31(-2.97%)
Oct 31, 2016 10.76 10.76 10.32 10.41 5,791 -0.18(-1.71%)
Oct 28, 2016 10.67 10.82 10.59 10.59 50,496 -0.19(-1.76%)
Oct 27, 2016 10.87 10.91 10.76 10.78 78,661 -0.01(-0.09%)
Oct 26, 2016 10.56 10.85 10.56 10.79 16,769 +0.06(+0.56%)
Oct 25, 2016 10.66 10.74 10.56 10.73 57,667 +0.17(+1.62%)
Oct 24, 2016 10.28 10.70 10.28 10.56 54,113 +0.23(+2.21%)
Oct 21, 2016 10.08 10.45 10.07 10.33 24,405 +0.14(+1.37%)
Oct 20, 2016 10.24 10.24 10.04 10.19 22,794 -0.08(-0.78%)
Oct 19, 2016 10.27 10.34 10.00 10.27 39,685 +0.16(+1.58%)
Oct 18, 2016 10.09 10.20 9.965 10.11 41,865 +0.21(+2.12%)
Oct 17, 2016 9.950 9.977 9.871 9.900 20,727 -0.10(-1.00%)
Oct 14, 2016 10.13 10.36 9.940 10.00 10,245 -0.15(-1.47%)
Oct 13, 2016 10.25 10.25 9.870 10.15 51,250 -0.13(-1.28%)
Oct 12, 2016 10.47 10.47 10.28 10.28 33,154 -0.12(-1.15%)
Oct 11, 2016 10.73 10.73 10.36 10.40 29,813 -0.35(-3.26%)
Oct 10, 2016 10.71 10.81 10.68 10.75 3,645 +0.04(+0.37%)
Oct 07, 2016 10.85 10.98 10.59 10.71 13,167 -0.08(-0.74%)
Oct 06, 2016 10.89 10.89 10.68 10.79 13,968 -0.05(-0.46%)
Oct 05, 2016 10.77 10.93 10.72 10.84 20,098 +0.03(+0.28%)
Oct 04, 2016 11.01 11.31 10.60 10.81 25,649 -0.12(-1.10%)
Oct 03, 2016 11.07 11.10 10.88 10.93 15,589 -0.11(-1.00%)
Sep 30, 2016 10.83 11.19 10.83 11.04 26,351 +0.18(+1.66%)
Sep 29, 2016 10.95 11.07 10.75 10.86 31,700 -0.20(-1.81%)
Sep 28, 2016 10.91 11.06 10.73 11.06 35,767 +0.26(+2.41%)
Sep 27, 2016 10.90 10.90 10.75 10.80 43,569 -0.06(-0.51%)
Sep 26, 2016 11.20 11.20 10.79 10.86 55,900 -0.41(-3.68%)
Sep 23, 2016 11.43 11.44 11.14 11.27 47,510 -0.13(-1.14%)
Sep 22, 2016 11.56 11.56 11.22 11.40 62,457 +0.06(+0.53%)
Sep 21, 2016 11.42 11.58 11.11 11.34 40,304 +0.04(+0.35%)
Sep 20, 2016 11.40 11.40 11.25 11.30 53,426 +0.00(+0.00%)
Sep 19, 2016 11.47 11.65 11.23 11.30 124,970 +0.09(+0.80%)
Sep 16, 2016 11.27 11.27 10.94 11.21 85,041 -0.10(-0.88%)
Sep 15, 2016 11.19 11.31 11.11 11.31 10,654 +0.26(+2.31%)
Sep 14, 2016 11.07 11.16 11.05 11.05 11,246 +0.02(+0.22%)
Sep 13, 2016 11.40 11.56 11.00 11.03 37,332 -0.41(-3.58%)
Sep 12, 2016 11.35 11.53 11.00 11.44 78,575 +0.17(+1.51%)
Sep 09, 2016 11.67 11.73 11.20 11.27 43,445 -0.76(-6.32%)
Sep 08, 2016 11.82 12.10 11.82 12.03 49,132 +0.19(+1.60%)
Sep 07, 2016 11.67 11.88 11.67 11.84 5,914 +0.12(+1.02%)
Sep 06, 2016 11.90 11.90 11.70 11.72 20,068 -0.19(-1.58%)
Sep 02, 2016 11.75 11.91 11.91 11.91 5,800 +0.26(+2.21%)
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.