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 (%)
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%)
Sep 01, 2016 11.89 11.90 11.60 11.65 10,558 -0.16(-1.33%)
Aug 31, 2016 11.72 11.88 11.70 11.81 19,210 -0.00(-0.02%)
Aug 30, 2016 11.84 11.84 11.73 11.81 14,805 +0.05(+0.43%)
Aug 29, 2016 11.49 11.76 11.49 11.76 12,268 +0.22(+1.89%)
Aug 26, 2016 11.67 11.67 11.46 11.54 2,605 -0.09(-0.80%)
Aug 25, 2016 11.78 11.85 11.62 11.63 8,699 -0.25(-2.09%)
Aug 24, 2016 11.89 12.09 11.86 11.88 14,913 -0.12(-0.97%)
Aug 23, 2016 12.00 12.06 11.97 12.00 8,483 +0.15(+1.26%)
Aug 22, 2016 11.90 11.90 11.79 11.85 7,663 -0.10(-0.84%)
Aug 19, 2016 12.00 12.03 11.93 11.95 32,597 -0.20(-1.66%)
Aug 18, 2016 12.06 12.16 11.93 12.15 10,971 +0.10(+0.80%)
Aug 17, 2016 12.07 12.08 11.96 12.05 5,508 +0.00(+0.04%)
Aug 16, 2016 12.05 12.09 12.05 12.05 807 -0.07(-0.58%)
Aug 15, 2016 12.05 12.21 12.05 12.12 2,624 +0.18(+1.51%)
Aug 12, 2016 12.00 12.00 11.93 11.94 8,564 +0.02(+0.16%)
Aug 11, 2016 11.85 11.95 11.85 11.92 16,691 +0.15(+1.27%)
Aug 10, 2016 12.49 12.49 11.76 11.77 4,226 -0.23(-1.92%)
Aug 09, 2016 12.00 12.11 11.93 12.00 4,550 +0.00(+0.00%)
Aug 08, 2016 11.90 12.06 11.90 12.00 4,350 +0.20(+1.69%)
Aug 05, 2016 11.60 11.89 11.60 11.80 9,854 +0.24(+2.08%)
Aug 04, 2016 11.56 11.56 11.56 11.56 512 +0.03(+0.27%)
Aug 03, 2016 11.52 11.61 11.48 11.53 8,536 +0.16(+1.39%)
Aug 02, 2016 11.58 11.58 11.22 11.37 4,789 -0.13(-1.13%)
Aug 01, 2016 11.52 11.60 11.39 11.50 6,757 -0.08(-0.69%)
Jul 29, 2016 11.19 11.71 11.19 11.58 9,903 +0.19(+1.66%)
Jul 28, 2016 11.30 11.40 11.18 11.39 5,510 -0.10(-0.84%)
Jul 27, 2016 11.43 11.49 11.38 11.49 5,426 +0.04(+0.32%)
Jul 26, 2016 11.07 11.45 11.07 11.45 12,657 +0.10(+0.88%)
Jul 25, 2016 11.16 11.60 11.16 11.35 12,876 +0.15(+1.34%)
Jul 22, 2016 11.04 11.27 11.04 11.20 1,693 +0.13(+1.17%)
Jul 21, 2016 11.02 11.15 11.02 11.07 16,018 +0.07(+0.64%)
Jul 20, 2016 10.69 11.01 10.67 11.00 8,405 +0.30(+2.84%)
Jul 19, 2016 10.76 10.82 10.61 10.70 15,296 -0.03(-0.27%)
Jul 18, 2016 10.60 10.80 10.60 10.73 20,839 +0.16(+1.51%)
Jul 15, 2016 10.62 10.62 10.42 10.57 10,608 +0.13(+1.20%)
Jul 14, 2016 10.74 11.33 10.37 10.44 16,923 +0.12(+1.16%)
Jul 13, 2016 10.33 10.37 10.12 10.32 30,575 -0.09(-0.86%)
Jul 12, 2016 10.58 10.58 10.29 10.41 27,986 +0.10(+0.97%)
Jul 11, 2016 10.48 10.48 10.17 10.31 34,200 +0.09(+0.88%)
Jul 08, 2016 9.840 10.22 9.840 10.22 30,402 +0.38(+3.86%)
Jul 07, 2016 9.640 9.860 9.640 9.840 32,476 +0.33(+3.47%)
Jul 06, 2016 9.540 9.610 9.290 9.510 31,882 -0.04(-0.42%)
Jul 05, 2016 9.680 9.680 9.465 9.550 4,181 -0.29(-2.95%)
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.