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 30, 2019 16.01 16.10 15.77 15.86 24,061 -0.12(-0.74%)
Apr 29, 2019 15.81 16.06 15.74 15.98 32,851 +0.03(+0.18%)
Apr 26, 2019 15.89 16.00 15.79 15.95 28,500 +0.17(+1.07%)
Apr 25, 2019 15.70 15.95 15.63 15.78 10,314 +0.03(+0.20%)
Apr 24, 2019 15.67 15.78 15.52 15.75 17,111 +0.08(+0.48%)
Apr 23, 2019 15.66 15.80 15.57 15.67 4,146 +0.15(+0.98%)
Apr 22, 2019 15.29 15.65 15.29 15.52 34,751 +0.01(+0.07%)
Apr 18, 2019 15.04 15.60 15.03 15.51 14,300 +0.64(+4.31%)
Apr 17, 2019 14.90 15.10 14.75 14.87 19,256 -0.01(-0.04%)
Apr 16, 2019 14.64 14.94 14.57 14.88 33,802 +0.24(+1.62%)
Apr 15, 2019 14.45 14.75 14.45 14.64 17,869 -0.04(-0.28%)
Apr 12, 2019 14.57 14.70 14.57 14.68 14,300 +0.17(+1.18%)
Apr 11, 2019 14.59 14.59 14.47 14.51 4,949 -0.08(-0.57%)
Apr 10, 2019 14.25 14.60 14.25 14.59 20,120 +0.33(+2.34%)
Apr 09, 2019 14.55 14.55 14.24 14.26 13,607 -0.29(-1.99%)
Apr 08, 2019 14.50 14.55 14.50 14.55 3,727 +0.02(+0.10%)
Apr 05, 2019 14.72 14.72 14.50 14.53 2,500 +0.04(+0.29%)
Apr 04, 2019 14.65 14.71 14.47 14.49 9,944 -0.00(-0.02%)
Apr 03, 2019 14.53 14.68 14.40 14.49 66,459 +0.13(+0.91%)
Apr 02, 2019 14.48 14.50 14.30 14.36 4,654 -0.18(-1.21%)
Apr 01, 2019 14.50 14.60 14.38 14.54 22,040 +0.27(+1.89%)
Mar 29, 2019 14.38 14.38 14.14 14.27 8,700 +0.02(+0.14%)
Mar 28, 2019 14.31 14.32 14.09 14.25 12,036 +0.10(+0.70%)
Mar 27, 2019 13.98 14.40 13.98 14.15 29,634 +0.05(+0.32%)
Mar 26, 2019 14.09 14.17 13.92 14.11 16,690 +0.22(+1.55%)
Mar 25, 2019 14.03 14.03 13.80 13.89 13,953 -0.19(-1.35%)
Mar 22, 2019 14.64 14.64 13.94 14.08 35,600 -0.70(-4.73%)
Mar 21, 2019 14.42 14.91 14.33 14.78 28,765 +0.35(+2.42%)
Mar 20, 2019 14.54 14.68 14.38 14.43 36,864 -0.15(-1.02%)
Mar 19, 2019 14.77 14.91 14.54 14.58 21,074 -0.14(-0.98%)
Mar 18, 2019 14.49 14.72 14.24 14.72 49,726 +0.38(+2.67%)
Mar 15, 2019 14.32 14.37 14.13 14.34 49,600 +0.14(+0.97%)
Mar 14, 2019 14.43 14.43 13.80 14.20 25,121 -0.01(-0.08%)
Mar 13, 2019 13.69 14.29 13.67 14.21 90,246 +0.61(+4.51%)
Mar 12, 2019 13.45 13.71 13.45 13.60 26,921 -0.34(-2.42%)
Mar 11, 2019 13.68 13.99 13.58 13.94 66,594 +0.37(+2.73%)
Mar 08, 2019 13.60 13.60 13.45 13.57 21,800 -0.06(-0.46%)
Mar 07, 2019 13.90 13.90 13.57 13.63 8,026 -0.25(-1.77%)
Mar 06, 2019 14.05 14.07 13.85 13.88 17,896 -0.21(-1.52%)
Mar 05, 2019 14.12 14.17 13.99 14.09 24,769 -0.03(-0.24%)
Mar 04, 2019 14.15 14.37 14.03 14.12 9,068 +0.12(+0.84%)
Mar 01, 2019 13.81 14.17 13.57 14.01 48,400 +0.28(+2.00%)
Feb 28, 2019 13.62 13.93 13.56 13.73 79,809 +0.05(+0.36%)
Feb 27, 2019 13.56 13.86 13.56 13.68 23,983 +0.05(+0.38%)
Feb 26, 2019 13.57 13.78 13.57 13.63 18,178 -0.08(-0.58%)
Feb 25, 2019 13.91 13.95 13.64 13.71 3,114 -0.08(-0.58%)
Feb 22, 2019 13.92 13.92 13.71 13.79 18,500 +0.00(+0.01%)
Feb 21, 2019 13.86 13.87 13.73 13.79 5,589 -0.17(-1.20%)
Feb 20, 2019 13.81 13.98 13.76 13.96 14,502 +0.24(+1.75%)
Feb 19, 2019 13.43 13.72 13.43 13.72 32,974 -0.01(-0.06%)
Feb 15, 2019 13.71 13.78 13.67 13.72 14,300 +0.07(+0.54%)
Feb 14, 2019 13.90 13.90 13.50 13.65 31,549 -0.27(-1.93%)
Feb 13, 2019 13.92 14.00 13.84 13.92 17,065 +0.04(+0.32%)
Feb 12, 2019 13.86 13.90 13.83 13.88 11,970 +0.18(+1.35%)
Feb 11, 2019 13.68 13.89 13.61 13.69 17,328 -0.10(-0.72%)
Feb 08, 2019 13.58 13.84 13.52 13.79 26,300 -0.00(-0.03%)
Feb 07, 2019 13.77 13.80 13.45 13.79 7,717 +0.00(+0.01%)
Feb 06, 2019 13.99 13.99 13.79 13.79 3,979 -0.23(-1.62%)
Feb 05, 2019 13.81 14.02 13.70 14.02 10,076 +0.20(+1.43%)
Feb 04, 2019 13.50 13.82 13.50 13.82 9,420 +0.25(+1.87%)
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.