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 28, 2018 16.06 16.81 16.02 16.62 6,100 -0.23(-1.34%)
Sep 27, 2018 17.40 17.40 16.79 16.85 3,489 -0.35(-2.06%)
Sep 26, 2018 17.40 17.40 17.20 17.20 3,856 -0.27(-1.55%)
Sep 25, 2018 17.38 17.54 17.34 17.47 9,686 +0.06(+0.34%)
Sep 24, 2018 17.57 17.57 17.27 17.41 15,629 -0.16(-0.91%)
Sep 21, 2018 17.10 17.60 17.10 17.57 14,800 +0.57(+3.35%)
Sep 20, 2018 16.54 17.06 16.54 17.00 12,909 +0.35(+2.10%)
Sep 19, 2018 16.34 16.73 16.34 16.65 11,275 +0.12(+0.73%)
Sep 18, 2018 16.05 16.63 16.05 16.53 8,432 +0.02(+0.12%)
Sep 17, 2018 16.62 16.63 16.51 16.51 4,995 -0.12(-0.72%)
Sep 14, 2018 16.16 16.64 16.16 16.63 10,100 +0.46(+2.84%)
Sep 13, 2018 16.12 16.34 16.01 16.17 7,231 +0.05(+0.32%)
Sep 12, 2018 16.19 16.19 15.80 16.12 33,168 -0.17(-1.03%)
Sep 11, 2018 16.30 16.39 16.15 16.29 34,632 +0.05(+0.34%)
Sep 10, 2018 15.81 16.29 15.81 16.23 14,437 +0.48(+3.06%)
Sep 07, 2018 15.75 15.80 15.62 15.75 19,400 -0.09(-0.60%)
Sep 06, 2018 16.25 16.28 15.75 15.84 44,610 -0.35(-2.15%)
Sep 05, 2018 16.66 16.75 16.19 16.19 24,359 -0.66(-3.90%)
Sep 04, 2018 17.01 17.01 16.70 16.85 16,385 -0.30(-1.75%)
Aug 31, 2018 17.15 17.15 17.15 0 -0.13(-0.74%)
Aug 30, 2018 17.53 17.53 17.21 17.28 5,015 -0.11(-0.65%)
Aug 29, 2018 17.45 17.50 17.28 17.39 3,561 -0.06(-0.36%)
Aug 28, 2018 17.63 17.63 17.45 17.45 2,950 -0.02(-0.09%)
Aug 27, 2018 17.50 17.54 17.42 17.47 15,756 +0.21(+1.22%)
Aug 24, 2018 17.22 17.41 17.20 17.26 7,100 +0.11(+0.64%)
Aug 23, 2018 17.35 17.35 17.15 17.15 3,122 -0.10(-0.58%)
Aug 22, 2018 17.12 17.25 17.01 17.25 5,127 +0.13(+0.76%)
Aug 21, 2018 17.13 17.31 17.12 17.12 2,568 -0.06(-0.35%)
Aug 20, 2018 17.12 17.26 17.10 17.18 16,601 +0.06(+0.35%)
Aug 17, 2018 17.50 17.50 17.01 17.12 12,100 +0.02(+0.12%)
Aug 16, 2018 17.00 17.20 17.00 17.10 8,672 +0.24(+1.43%)
Aug 15, 2018 16.95 17.00 16.79 16.86 10,590 -0.27(-1.57%)
Aug 14, 2018 16.86 17.13 16.86 17.13 18,195 +0.37(+2.20%)
Aug 13, 2018 17.00 17.06 16.71 16.76 11,337 -0.25(-1.47%)
Aug 10, 2018 17.02 17.17 17.00 17.01 27,300 -0.43(-2.44%)
Aug 09, 2018 17.70 17.70 17.44 17.44 3,375 -0.26(-1.49%)
Aug 08, 2018 17.99 17.99 17.70 17.70 21,003 -0.23(-1.28%)
Aug 07, 2018 17.68 17.93 17.60 17.93 11,843 +0.18(+1.04%)
Aug 06, 2018 17.50 17.76 17.37 17.75 16,672 +0.29(+1.63%)
Aug 03, 2018 17.34 17.47 17.34 17.46 4,700 +0.06(+0.34%)
Aug 02, 2018 17.76 17.76 17.25 17.40 21,666 -0.25(-1.44%)
Aug 01, 2018 18.00 18.00 17.51 17.65 5,659 -0.31(-1.74%)
Jul 31, 2018 16.56 17.97 16.56 17.97 5,892 +0.22(+1.24%)
Jul 30, 2018 17.83 17.85 17.74 17.75 7,039 +0.13(+0.71%)
Jul 27, 2018 17.91 17.91 17.62 17.62 6,100 -0.18(-1.01%)
Jul 26, 2018 18.06 18.16 17.80 17.80 4,541 -0.19(-1.05%)
Jul 25, 2018 18.01 18.01 17.82 17.99 14,250 +0.08(+0.46%)
Jul 24, 2018 18.20 18.20 17.91 17.91 19,359 -0.04(-0.23%)
Jul 23, 2018 17.75 18.09 17.75 17.95 45,310 +0.15(+0.83%)
Jul 20, 2018 17.74 17.82 17.74 17.80 2,847 +0.20(+1.14%)
Jul 19, 2018 17.45 17.81 17.45 17.60 9,879 -0.16(-0.90%)
Jul 18, 2018 17.51 17.85 17.51 17.76 13,144 +0.25(+1.43%)
Jul 17, 2018 16.52 17.54 16.52 17.51 4,329 +0.07(+0.40%)
Jul 16, 2018 17.28 17.47 17.28 17.44 3,059 +0.15(+0.86%)
Jul 13, 2018 16.85 17.31 16.85 17.29 22,374 +0.06(+0.35%)
Jul 12, 2018 17.23 17.06 17.23 5,162 +0.13(+0.76%)
Jul 11, 2018 17.30 17.30 17.03 17.10 30,156 -0.37(-2.12%)
Jul 10, 2018 17.59 17.62 17.45 17.47 16,972 -0.12(-0.68%)
Jul 09, 2018 17.75 17.55 17.59 38,339 +0.04(+0.23%)
Jul 06, 2018 17.29 17.57 16.50 17.55 28,050 +0.34(+2.00%)
Jul 05, 2018 16.70 17.25 16.70 17.20 38,983 +0.50(+3.02%)
Jul 03, 2018 16.70 16.70 16.70 0 +0.46(+2.83%)
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.