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 (%)
Mar 24, 2020 2.995 2.995 2.995 0 +0.15(+5.09%)
Mar 23, 2020 2.700 3.400 2.360 2.850 91,384 -0.14(-4.57%)
Mar 20, 2020 3.250 3.700 2.600 2.986 91,600 +0.03(+1.00%)
Mar 19, 2020 1.130 3.610 1.000 2.957 150,686 +1.70(+135.60%)
Mar 18, 2020 3.110 3.232 1.170 1.255 152,193 -2.20(-63.62%)
Mar 17, 2020 5.120 5.120 3.390 3.450 137,680 -1.31(-27.49%)
Mar 16, 2020 5.920 6.290 4.540 4.758 85,735 -2.37(-33.27%)
Mar 13, 2020 5.990 7.130 5.942 7.130 38,800 +1.21(+20.44%)
Mar 12, 2020 7.580 7.820 5.396 5.920 61,294 -2.39(-28.75%)
Mar 11, 2020 10.10 10.10 8.110 8.309 96,489 -1.95(-19.00%)
Mar 10, 2020 10.34 10.58 9.774 10.26 29,834 +0.53(+5.46%)
Mar 09, 2020 11.99 11.99 9.598 9.726 78,309 -2.39(-19.72%)
Mar 06, 2020 12.21 12.60 11.96 12.12 21,800 -0.70(-5.43%)
Mar 05, 2020 13.65 13.65 12.79 12.81 6,522 -0.85(-6.23%)
Mar 04, 2020 13.55 13.70 13.47 13.66 3,905 +0.32(+2.43%)
Mar 03, 2020 13.93 13.93 13.07 13.34 14,850 -0.37(-2.70%)
Mar 02, 2020 13.16 13.83 12.91 13.71 36,592 +0.62(+4.74%)
Feb 28, 2020 12.75 13.20 12.16 13.09 139,200 -0.40(-2.98%)
Feb 27, 2020 13.51 14.14 12.71 13.49 28,980 -0.97(-6.70%)
Feb 26, 2020 14.51 15.21 14.46 14.46 23,700 -0.33(-2.22%)
Feb 25, 2020 16.20 16.47 14.76 14.79 52,234 -1.38(-8.54%)
Feb 24, 2020 16.51 16.51 16.04 16.17 18,031 -0.76(-4.47%)
Feb 21, 2020 17.34 17.36 16.93 16.93 10,000 -0.52(-2.96%)
Feb 20, 2020 17.13 17.48 17.10 17.44 31,266 +0.22(+1.30%)
Feb 19, 2020 17.24 17.61 17.22 17.22 17,451 -0.04(-0.24%)
Feb 18, 2020 16.96 17.49 16.96 17.26 21,003 -0.09(-0.54%)
Feb 14, 2020 17.34 17.53 17.34 17.35 5,800 +0.01(+0.08%)
Feb 13, 2020 17.44 17.59 17.34 17.34 4,062 -0.26(-1.47%)
Feb 12, 2020 17.48 17.71 17.48 17.60 4,969 -0.03(-0.15%)
Feb 11, 2020 17.47 17.69 17.46 17.63 8,656 +0.12(+0.66%)
Feb 10, 2020 17.53 17.53 17.46 17.51 960 +0.10(+0.55%)
Feb 07, 2020 17.51 17.51 17.35 17.41 1,800 -0.04(-0.24%)
Feb 06, 2020 17.46 17.46 17.46 17.46 310 +0.07(+0.38%)
Feb 05, 2020 17.46 17.51 17.34 17.39 2,139 +0.09(+0.55%)
Feb 04, 2020 17.05 17.43 17.05 17.30 12,882 +0.32(+1.89%)
Feb 03, 2020 17.41 17.41 16.97 16.97 4,506 -0.21(-1.24%)
Jan 31, 2020 17.43 17.43 17.17 17.19 3,500 -0.32(-1.85%)
Jan 30, 2020 17.41 17.60 17.35 17.51 5,970 -0.22(-1.25%)
Jan 29, 2020 17.67 17.88 17.65 17.73 6,858 +0.05(+0.26%)
Jan 28, 2020 17.44 17.73 17.44 17.69 1,545 +0.23(+1.30%)
Jan 27, 2020 17.02 17.57 15.41 17.46 20,886 -0.46(-2.56%)
Jan 24, 2020 18.32 18.32 17.82 17.92 3,100 -0.40(-2.21%)
Jan 23, 2020 18.00 18.32 18.00 18.32 2,257 +0.12(+0.68%)
Jan 22, 2020 18.31 18.46 18.03 18.20 5,357 +0.05(+0.28%)
Jan 21, 2020 18.09 18.34 18.05 18.15 11,061 +0.00(+0.02%)
Jan 17, 2020 18.12 18.16 18.04 18.15 2,200 +0.03(+0.16%)
Jan 16, 2020 17.99 18.13 17.97 18.12 10,734 +0.14(+0.76%)
Jan 15, 2020 17.80 17.99 17.79 17.98 3,833 +0.26(+1.48%)
Jan 14, 2020 17.40 17.82 17.40 17.72 9,612 +0.27(+1.53%)
Jan 13, 2020 17.43 17.68 17.43 17.45 9,295 -0.00(-0.00%)
Jan 10, 2020 17.57 17.60 17.42 17.45 5,200 -0.18(-1.02%)
Jan 09, 2020 17.70 17.71 17.63 17.63 8,312 -0.04(-0.25%)
Jan 08, 2020 17.70 17.74 17.65 17.67 6,366 -0.04(-0.24%)
Jan 07, 2020 17.53 17.75 17.53 17.72 6,516 +0.04(+0.25%)
Jan 06, 2020 17.38 17.75 17.38 17.67 21,617 +0.07(+0.38%)
Jan 03, 2020 17.73 17.73 17.55 17.61 55,100 -0.13(-0.75%)
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.