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 29, 2019 17.06 17.29 17.00 17.08 13,900 +0.02(+0.14%)
Nov 27, 2019 17.08 17.08 17.01 17.06 1,400 +0.17(+1.01%)
Nov 26, 2019 16.65 16.97 16.65 16.89 16,613 +0.11(+0.64%)
Nov 25, 2019 16.78 16.84 16.66 16.78 24,562 +0.08(+0.50%)
Nov 22, 2019 16.65 16.72 16.62 16.70 6,400 +0.06(+0.36%)
Nov 21, 2019 16.57 16.69 16.50 16.64 9,923 +0.16(+0.97%)
Nov 20, 2019 16.45 16.77 16.37 16.48 9,965 -0.22(-1.32%)
Nov 19, 2019 16.79 16.79 16.68 16.70 4,562 -0.10(-0.61%)
Nov 18, 2019 17.34 17.34 16.80 16.80 8,277 -0.42(-2.43%)
Nov 15, 2019 17.04 17.25 17.00 17.22 6,500 +0.19(+1.11%)
Nov 14, 2019 17.00 17.27 16.98 17.03 2,913 +0.08(+0.48%)
Nov 13, 2019 17.09 17.32 16.93 16.95 5,373 -0.32(-1.83%)
Nov 12, 2019 17.27 17.36 17.19 17.27 2,693 +0.16(+0.91%)
Nov 11, 2019 17.15 17.15 17.00 17.11 1,796 +0.05(+0.27%)
Nov 08, 2019 16.98 17.21 16.98 17.06 6,500 -0.18(-1.07%)
Nov 07, 2019 17.41 17.45 17.25 17.25 4,677 -0.08(-0.47%)
Nov 06, 2019 17.71 17.71 17.27 17.33 5,245 -0.46(-2.60%)
Nov 05, 2019 17.79 17.84 17.70 17.79 3,614 +0.17(+0.99%)
Nov 04, 2019 17.50 17.77 17.44 17.62 4,144 +0.18(+1.01%)
Nov 01, 2019 17.40 17.46 17.25 17.44 7,400 +0.36(+2.13%)
Oct 31, 2019 17.14 17.24 17.02 17.08 2,702 -0.14(-0.81%)
Oct 30, 2019 17.39 17.39 17.10 17.22 1,560 -0.11(-0.63%)
Oct 29, 2019 17.11 17.33 17.11 17.33 6,154 +0.10(+0.59%)
Oct 28, 2019 17.15 17.44 17.13 17.23 11,805 +0.12(+0.72%)
Oct 25, 2019 16.99 17.25 16.99 17.10 6,400 +0.10(+0.60%)
Oct 24, 2019 17.10 17.20 16.88 17.00 5,309 -0.05(-0.29%)
Oct 23, 2019 16.87 17.05 16.87 17.05 4,040 +0.16(+0.94%)
Oct 22, 2019 17.01 17.10 16.89 16.89 8,765 -0.05(-0.29%)
Oct 21, 2019 17.10 17.10 16.94 16.94 2,126 +0.13(+0.77%)
Oct 18, 2019 16.73 16.83 16.73 16.81 2,300 -0.03(-0.17%)
Oct 17, 2019 16.95 16.98 16.82 16.84 4,335 -0.05(-0.30%)
Oct 16, 2019 16.77 17.01 16.41 16.89 5,963 +0.11(+0.68%)
Oct 15, 2019 16.60 16.95 16.60 16.77 12,185 +0.11(+0.66%)
Oct 14, 2019 16.83 16.83 16.57 16.67 694 -0.16(-0.97%)
Oct 11, 2019 16.60 17.00 16.60 16.83 4,100 +0.13(+0.79%)
Oct 10, 2019 16.74 16.76 16.57 16.70 4,258 +0.20(+1.20%)
Oct 09, 2019 16.39 16.50 16.21 16.50 2,521 +0.22(+1.34%)
Oct 08, 2019 16.51 16.51 16.28 16.28 4,836 -0.24(-1.45%)
Oct 07, 2019 16.35 16.52 16.31 16.52 5,608 +0.12(+0.74%)
Oct 04, 2019 16.28 16.50 16.28 16.40 5,900 -0.03(-0.20%)
Oct 03, 2019 15.12 16.82 15.11 16.43 14,009 +0.41(+2.57%)
Oct 02, 2019 16.30 16.81 15.84 16.02 19,470 -0.60(-3.59%)
Oct 01, 2019 17.38 17.38 16.57 16.62 6,327 -0.76(-4.39%)
Sep 30, 2019 17.31 17.49 17.31 17.38 5,027 -0.10(-0.57%)
Sep 27, 2019 18.00 18.17 17.47 17.48 15,700 -0.45(-2.51%)
Sep 26, 2019 17.88 17.98 17.88 17.93 2,468 +0.15(+0.84%)
Sep 25, 2019 17.57 17.78 17.49 17.78 3,997 +0.39(+2.26%)
Sep 24, 2019 17.76 17.76 17.39 17.39 9,077 -0.32(-1.81%)
Sep 23, 2019 17.88 17.88 17.54 17.71 9,542 +0.05(+0.28%)
Sep 20, 2019 17.81 17.90 17.66 17.66 4,300 -0.08(-0.46%)
Sep 19, 2019 17.73 17.90 17.73 17.74 9,376 +0.07(+0.39%)
Sep 18, 2019 17.67 17.69 17.62 17.67 1,679 -0.04(-0.22%)
Sep 17, 2019 17.75 17.75 17.68 17.71 1,913 -0.03(-0.16%)
Sep 16, 2019 17.53 17.74 17.53 17.74 19,289 +0.16(+0.88%)
Sep 13, 2019 17.51 17.81 17.51 17.58 4,200 +0.04(+0.21%)
Sep 12, 2019 17.78 17.78 17.32 17.54 19,497 -0.03(-0.14%)
Sep 11, 2019 17.52 17.64 17.42 17.57 8,564 +0.24(+1.36%)
Sep 10, 2019 17.80 17.80 17.31 17.33 7,657 -0.44(-2.45%)
Sep 09, 2019 17.58 17.77 17.48 17.77 13,522 +0.33(+1.90%)
Sep 06, 2019 17.50 17.56 17.41 17.44 2,700 +0.04(+0.22%)
Sep 05, 2019 16.85 17.40 16.85 17.40 11,339 +0.67(+4.00%)
Sep 04, 2019 16.20 16.82 16.20 16.73 7,261 +0.52(+3.18%)
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.