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 29, 2016 11.83 11.83 11.45 11.65 133,371 -0.29(-2.42%)
Apr 28, 2016 12.21 12.43 11.94 11.94 84,047 -0.43(-3.49%)
Apr 27, 2016 12.17 12.40 11.97 12.37 105,399 +0.19(+1.59%)
Apr 26, 2016 12.15 12.33 12.13 12.18 52,998 +0.18(+1.47%)
Apr 25, 2016 12.15 12.17 11.84 12.00 106,314 -0.37(-2.96%)
Apr 22, 2016 12.39 12.46 12.32 12.37 37,973 +0.11(+0.91%)
Apr 21, 2016 12.54 12.56 12.21 12.26 26,640 -0.38(-3.05%)
Apr 20, 2016 12.54 12.64 12.47 12.64 11,494 +0.21(+1.69%)
Apr 19, 2016 12.41 12.55 12.21 12.43 52,281 +0.20(+1.64%)
Apr 18, 2016 11.77 12.23 11.77 12.23 9,413 +0.28(+2.33%)
Apr 15, 2016 11.92 12.02 11.85 11.95 37,534 +0.05(+0.44%)
Apr 14, 2016 11.89 11.97 11.75 11.90 21,300 +0.01(+0.08%)
Apr 13, 2016 11.54 11.90 11.50 11.89 50,154 +0.68(+6.06%)
Apr 12, 2016 10.99 11.21 10.84 11.21 27,720 +0.23(+2.10%)
Apr 11, 2016 10.90 11.26 10.90 10.98 29,659 +0.13(+1.20%)
Apr 08, 2016 10.89 11.21 10.83 10.85 73,742 -0.04(-0.40%)
Apr 07, 2016 11.29 11.31 10.83 10.89 70,191 -0.49(-4.27%)
Apr 06, 2016 11.55 11.55 11.28 11.38 5,770 -0.06(-0.52%)
Apr 05, 2016 11.85 11.85 11.05 11.44 14,220 -0.45(-3.80%)
Apr 04, 2016 12.21 12.29 11.89 11.89 20,919 -0.38(-3.08%)
Apr 01, 2016 12.30 12.31 11.94 12.27 36,218 -0.01(-0.08%)
Mar 31, 2016 12.34 12.34 12.25 12.28 2,848 +0.01(+0.08%)
Mar 30, 2016 12.11 12.39 12.11 12.27 10,111 +0.20(+1.66%)
Mar 29, 2016 11.73 12.06 11.72 12.07 10,244 +0.50(+4.32%)
Mar 28, 2016 11.42 11.64 11.42 11.57 4,162 +0.18(+1.58%)
Mar 24, 2016 11.50 11.39 11.39 11.39 10,900 -0.36(-3.06%)
Mar 23, 2016 12.06 12.25 11.75 11.75 17,021 -0.50(-4.08%)
Mar 22, 2016 12.22 12.35 12.10 12.25 4,262 -0.08(-0.65%)
Mar 21, 2016 12.32 12.43 12.12 12.33 10,409 +0.08(+0.65%)
Mar 18, 2016 12.43 12.43 12.24 12.25 8,387 -0.07(-0.57%)
Mar 17, 2016 11.91 12.46 11.91 12.32 16,571 +0.47(+3.97%)
Mar 16, 2016 11.49 11.87 11.34 11.85 36,643 +0.43(+3.79%)
Mar 15, 2016 11.33 11.98 10.97 11.42 40,888 -0.32(-2.75%)
Mar 14, 2016 11.84 11.85 11.63 11.74 31,936 -0.09(-0.73%)
Mar 11, 2016 11.80 11.91 11.77 11.83 5,442 +0.45(+3.99%)
Mar 10, 2016 11.53 11.62 11.35 11.37 10,666 -0.09(-0.77%)
Mar 09, 2016 11.52 11.68 11.29 11.46 52,118 -0.18(-1.53%)
Mar 08, 2016 11.94 12.07 11.54 11.64 37,119 -0.33(-2.76%)
Mar 07, 2016 11.79 12.14 11.76 11.97 28,674 +0.12(+1.01%)
Mar 04, 2016 11.43 11.95 11.43 11.85 54,847 +0.33(+2.86%)
Mar 03, 2016 11.33 11.55 11.30 11.52 66,616 +0.12(+1.05%)
Mar 02, 2016 10.94 11.41 10.94 11.40 30,460 +0.35(+3.17%)
Mar 01, 2016 10.95 11.06 10.71 11.05 32,391 +0.48(+4.54%)
Feb 29, 2016 10.25 10.66 10.13 10.57 18,486 +0.38(+3.74%)
Feb 26, 2016 9.800 10.21 9.800 10.19 44,649 +0.54(+5.59%)
Feb 25, 2016 9.600 9.740 9.490 9.649 17,880 +0.05(+0.51%)
Feb 24, 2016 9.450 9.650 9.080 9.600 129,178 +0.03(+0.31%)
Feb 23, 2016 9.880 9.880 9.560 9.570 21,991 -0.36(-3.63%)
Feb 22, 2016 9.840 9.970 9.790 9.930 103,944 +0.41(+4.31%)
Feb 19, 2016 9.500 9.890 9.470 9.520 88,476 -0.30(-3.05%)
Feb 18, 2016 9.798 9.820 9.580 9.820 12,743 +0.10(+1.03%)
Feb 17, 2016 9.110 9.730 9.110 9.720 50,595 +0.70(+7.76%)
Feb 16, 2016 8.840 9.040 8.655 9.020 31,448 +0.52(+6.12%)
Feb 12, 2016 7.910 8.500 8.500 8.500 33,200 +0.91(+11.99%)
Feb 11, 2016 7.810 7.880 7.500 7.590 18,086 -0.74(-8.88%)
Feb 10, 2016 8.450 8.750 8.300 8.330 5,149 -0.10(-1.19%)
Feb 09, 2016 8.410 8.590 8.090 8.430 37,835 -0.10(-1.17%)
Feb 08, 2016 9.130 9.130 8.283 8.530 30,410 -0.82(-8.77%)
Feb 05, 2016 9.350 9.630 9.310 9.350 61,590 -0.02(-0.21%)
Feb 04, 2016 9.033 9.430 9.033 9.370 60,916 +0.34(+3.77%)
Feb 03, 2016 9.230 9.270 8.730 9.030 148,051 -0.09(-0.99%)
Feb 02, 2016 9.810 9.810 9.070 9.120 106,455 -0.75(-7.60%)
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.