Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MSCI US REIT Index ETN (NY: LRET )

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 (%)
May 31, 2016 27.24 27.24 27.24 27.24 103 -0.19(-0.69%)
May 27, 2016 27.58 27.43 27.43 27.43 2,600 +0.41(+1.52%)
May 25, 2016 26.52 27.02 26.51 27.02 5 -0.06(-0.22%)
May 24, 2016 26.96 27.08 26.93 27.08 4,435 +0.58(+2.17%)
May 23, 2016 26.50 26.50 26.50 26.50 401 +0.27(+1.05%)
May 20, 2016 26.25 26.51 26.19 26.23 3,273 +0.18(+0.69%)
May 19, 2016 25.87 26.16 25.85 26.05 11,240 -0.17(-0.65%)
May 18, 2016 26.41 26.41 26.21 26.22 1,013 -1.13(-4.13%)
May 17, 2016 27.86 27.87 26.26 27.35 14,254 -1.08(-3.80%)
May 16, 2016 27.97 28.43 27.97 28.43 4,086 +0.54(+1.94%)
May 13, 2016 28.43 28.43 27.71 27.89 22,533 -0.54(-1.90%)
May 12, 2016 28.23 28.62 28.09 28.43 76,887 +0.31(+1.10%)
May 11, 2016 28.26 28.26 27.97 28.12 4,685 -1.15(-3.93%)
May 10, 2016 29.46 29.51 29.27 29.27 5,038 -0.16(-0.54%)
May 09, 2016 29.08 29.43 29.06 29.43 504 +0.69(+2.40%)
May 06, 2016 28.73 28.74 28.73 28.74 566 +0.56(+1.99%)
May 05, 2016 28.25 28.25 28.18 28.18 925 +0.11(+0.39%)
May 04, 2016 28.07 28.07 28.07 28.07 150 +0.80(+2.93%)
May 03, 2016 26.95 27.27 26.91 27.27 17,400 +0.25(+0.93%)
May 02, 2016 26.96 27.02 26.96 27.02 1,651 +0.89(+3.41%)
Apr 29, 2016 26.13 26.13 26.13 26.13 2,237 -0.94(-3.47%)
Apr 27, 2016 26.95 27.08 26.47 27.07 50 -0.17(-0.62%)
Apr 26, 2016 27.27 27.30 27.10 27.24 6,032 +0.73(+2.75%)
Apr 25, 2016 26.53 26.53 26.45 26.51 1,451 +0.26(+0.99%)
Apr 22, 2016 26.19 26.28 26.17 26.25 2,208 +0.59(+2.30%)
Apr 21, 2016 26.58 26.58 25.65 25.66 1,010 -1.35(-5.00%)
Apr 20, 2016 27.28 27.29 27.01 27.01 1,625 -0.65(-2.35%)
Apr 19, 2016 27.57 27.66 27.56 27.66 601 +0.12(+0.44%)
Apr 15, 2016 27.54 27.54 27.54 27.54 121 +0.44(+1.62%)
Apr 14, 2016 27.10 27.10 27.10 27.10 200 -0.18(-0.66%)
Apr 13, 2016 27.37 27.37 27.14 27.28 15,782 -0.01(-0.04%)
Apr 12, 2016 27.29 27.29 27.29 27.29 201 +0.02(+0.07%)
Apr 11, 2016 27.74 27.91 27.27 27.27 642 -0.19(-0.69%)
Apr 08, 2016 27.44 27.46 27.36 27.46 387 -0.17(-0.60%)
Apr 06, 2016 27.37 27.63 27.37 27.63 5 +0.14(+0.50%)
Apr 05, 2016 27.47 27.49 27.47 27.49 902 -0.27(-0.97%)
Apr 04, 2016 27.83 27.86 27.71 27.76 9,501 +0.01(+0.04%)
Apr 01, 2016 27.78 27.78 27.75 27.75 925 -0.17(-0.61%)
Mar 31, 2016 27.92 27.92 27.92 27.92 148 +0.04(+0.14%)
Mar 30, 2016 27.89 27.89 27.85 27.88 300 +0.97(+3.62%)
Mar 29, 2016 26.95 26.96 26.85 26.91 1,401 +0.15(+0.54%)
Mar 28, 2016 26.76 26.76 26.76 26.76 500 +0.69(+2.65%)
Mar 24, 2016 26.30 26.07 26.07 26.07 2,200 -0.34(-1.29%)
Mar 23, 2016 26.13 26.41 26.13 26.41 1,843 -0.15(-0.56%)
Mar 21, 2016 26.78 26.78 26.56 26.56 76 -0.50(-1.85%)
Mar 18, 2016 27.54 27.54 27.06 27.06 2,793 -0.20(-0.73%)
Mar 17, 2016 26.48 27.26 26.46 27.26 15,500 +0.74(+2.79%)
Mar 16, 2016 25.84 26.56 25.56 26.52 15,390 +0.60(+2.31%)
Mar 15, 2016 25.53 26.02 25.53 25.92 9,550 -0.06(-0.23%)
Mar 14, 2016 25.80 26.01 25.67 25.98 72,392 +0.22(+0.85%)
Mar 11, 2016 24.79 25.78 24.79 25.76 43,974 +1.17(+4.76%)
Mar 10, 2016 25.23 25.24 24.36 24.59 6,100 -0.44(-1.76%)
Mar 08, 2016 25.17 25.27 25.03 25.03 10 -0.29(-1.15%)
Mar 07, 2016 25.08 25.44 24.85 25.32 12,901 +0.21(+0.84%)
Mar 04, 2016 25.11 25.11 24.90 25.11 31,209 -0.10(-0.40%)
Mar 03, 2016 24.92 25.21 24.83 25.21 4,460 +0.30(+1.20%)
Mar 02, 2016 24.60 24.95 24.56 24.91 5,526 +0.35(+1.41%)
Mar 01, 2016 23.58 24.56 23.57 24.56 10,992 +1.10(+4.70%)
Feb 29, 2016 23.51 23.93 23.45 23.46 32,173 -0.08(-0.34%)
Feb 26, 2016 23.69 23.88 23.54 23.54 16,972 -0.14(-0.59%)
Feb 25, 2016 23.24 23.68 23.24 23.68 3,740 +0.86(+3.77%)
Feb 24, 2016 22.40 22.89 22.37 22.82 3,466 -0.08(-0.35%)
Feb 23, 2016 22.89 22.99 22.89 22.90 4,111 -0.21(-0.91%)
Feb 22, 2016 23.09 23.30 23.07 23.11 1,841 +0.54(+2.39%)
Feb 19, 2016 22.49 22.67 22.46 22.57 6,116 +0.20(+0.89%)
Feb 18, 2016 22.35 22.37 22.30 22.37 1,339 +0.41(+1.87%)
Feb 17, 2016 22.00 22.01 21.83 21.96 3,615 +0.68(+3.17%)
Feb 16, 2016 21.05 21.29 21.05 21.29 5,350 +0.94(+4.61%)
Feb 12, 2016 20.63 20.35 20.35 20.35 1,600 +0.22(+1.08%)
Feb 11, 2016 20.09 20.39 20.05 20.13 3,612 -0.91(-4.34%)
Feb 10, 2016 21.13 21.13 21.04 21.04 1,400 +0.55(+2.70%)
Feb 09, 2016 20.92 20.92 20.49 20.49 850 -0.87(-4.07%)
Feb 08, 2016 21.73 21.73 20.62 21.36 4,037 -1.55(-6.77%)
Feb 05, 2016 23.23 23.25 22.91 22.91 3,810 -0.71(-3.01%)
Feb 04, 2016 23.59 23.74 23.58 23.62 1,005 +0.55(+2.38%)
Feb 03, 2016 23.07 23.07 23.07 23.07 2,025 -0.25(-1.06%)
Feb 02, 2016 23.09 23.32 23.06 23.32 1,260 -0.61(-2.55%)
Feb 01, 2016 23.46 23.93 23.46 23.93 5,498 +0.65(+2.78%)
Jan 29, 2016 23.53 23.68 23.28 23.28 18,732 +0.08(+0.34%)
Jan 28, 2016 23.38 23.39 23.18 23.20 9,283 +0.23(+1.00%)
Jan 27, 2016 23.36 23.44 22.93 22.97 11,330 -0.63(-2.67%)
Jan 26, 2016 23.84 23.91 23.60 23.60 1,450 +0.37(+1.59%)
Jan 25, 2016 23.08 23.23 23.06 23.23 3,500 -0.03(-0.12%)
Jan 22, 2016 22.93 23.26 22.93 23.26 6,880 +1.15(+5.19%)
Jan 21, 2016 21.71 22.43 21.56 22.11 7,090 +0.43(+1.98%)
Jan 20, 2016 22.25 22.25 20.72 21.68 8,036 -1.37(-5.94%)
Jan 19, 2016 23.17 23.26 22.79 23.05 6,400 +0.28(+1.23%)
Jan 15, 2016 22.50 22.77 22.77 22.77 3,300 -0.65(-2.78%)
Jan 14, 2016 23.00 23.42 22.93 23.42 3,503 +0.17(+0.73%)
Jan 13, 2016 24.26 24.26 23.06 23.25 4,350 -0.47(-1.98%)
Jan 12, 2016 24.20 24.24 23.72 23.72 1,600 -0.38(-1.58%)
Jan 11, 2016 24.11 24.50 24.06 24.10 31,000 -0.19(-0.78%)
Jan 08, 2016 25.12 25.12 24.28 24.29 1,202 -0.72(-2.88%)
Jan 07, 2016 25.24 25.38 25.01 25.01 20,452 -0.78(-3.02%)
Jan 06, 2016 25.75 25.84 25.60 25.79 3,144 -0.34(-1.30%)
Jan 05, 2016 25.40 26.13 25.40 26.13 4,625 +1.12(+4.48%)
Jan 04, 2016 24.96 25.01 24.75 25.01 2,613 -1.01(-3.88%)
Dec 31, 2015 25.91 26.02 26.02 26.02 1,000 -0.14(-0.54%)
Dec 29, 2015 26.06 26.24 26.05 26.16 41 +0.62(+2.41%)
Dec 28, 2015 25.48 25.54 25.47 25.54 429 +0.20(+0.79%)
Dec 23, 2015 25.34 25.34 25.34 25.34 200 +0.34(+1.38%)
Dec 22, 2015 25.08 25.20 25.00 25.00 1,400 +0.00(+0.00%)
Dec 21, 2015 24.92 25.00 24.92 25.00 700 +0.29(+1.17%)
Dec 18, 2015 24.93 24.99 24.70 24.71 10,428 -0.47(-1.87%)
Dec 17, 2015 25.38 25.38 25.18 25.18 1,518 -0.34(-1.33%)
Dec 16, 2015 24.81 25.52 24.81 25.52 5,914 +1.04(+4.23%)
Dec 15, 2015 23.97 24.70 23.97 24.48 7,645 +0.54(+2.27%)
Dec 14, 2015 24.13 24.53 22.80 23.94 11,293 +0.09(+0.39%)
Dec 10, 2015 23.90 23.99 23.85 23.85 101 -0.32(-1.33%)
Dec 09, 2015 24.14 24.18 24.08 24.17 3,402 -0.44(-1.79%)
Dec 08, 2015 24.33 24.63 24.33 24.61 8,863 +0.04(+0.16%)
Dec 07, 2015 24.71 24.71 24.49 24.57 4,207 -0.23(-0.95%)
Dec 04, 2015 24.65 24.83 24.54 24.80 4,657 +0.89(+3.74%)
Dec 03, 2015 24.18 24.26 23.80 23.91 3,166 -0.69(-2.80%)
Dec 02, 2015 25.40 25.57 24.60 24.60 53,201 -1.07(-4.17%)
Dec 01, 2015 25.47 25.67 25.40 25.67 4,567 +0.64(+2.56%)
Nov 30, 2015 25.59 25.59 24.90 25.03 11,595 -0.27(-1.07%)
Nov 27, 2015 25.44 25.44 25.28 25.30 5,300 +0.37(+1.48%)
Nov 25, 2015 26.01 24.93 24.93 24.93 3,000 +0.17(+0.69%)
Nov 24, 2015 24.44 24.82 24.33 24.76 11,500 -0.18(-0.71%)
Nov 23, 2015 25.14 25.14 24.82 24.94 1,972 +0.13(+0.51%)
Nov 20, 2015 24.50 24.86 24.50 24.81 3,160 +0.49(+2.02%)
Nov 19, 2015 24.40 24.42 24.29 24.32 3,302 +0.20(+0.84%)
Nov 18, 2015 23.77 24.12 23.59 24.12 12,608 +0.91(+3.90%)
Nov 13, 2015 23.77 23.77 23.21 23.21 10 -0.55(-2.31%)
Nov 12, 2015 36.09 24.03 23.69 23.76 9,060 -0.40(-1.66%)
Nov 11, 2015 25.00 25.49 23.95 24.16 2,500 +0.46(+1.94%)
Nov 10, 2015 23.45 24.03 23.45 23.70 5,040 +0.42(+1.80%)
Nov 09, 2015 23.33 23.50 23.16 23.28 6,425 -1.20(-4.88%)
Nov 06, 2015 25.51 25.51 24.19 24.48 3,128 -1.54(-5.92%)
Nov 05, 2015 25.68 26.09 25.68 26.02 2,493 +0.33(+1.29%)
Nov 04, 2015 25.90 26.09 25.68 25.68 406 -0.76(-2.87%)
Nov 02, 2015 25.77 26.48 25.76 26.44 26 +0.94(+3.69%)
Oct 30, 2015 25.60 25.63 25.46 25.50 5,521 -0.46(-1.76%)
Oct 29, 2015 25.65 26.05 25.65 25.96 4,184 +0.03(+0.11%)
Oct 28, 2015 26.06 26.19 25.05 25.93 6,552 -0.09(-0.35%)
Oct 27, 2015 25.85 26.03 25.84 26.02 10,215 +0.13(+0.50%)
Oct 26, 2015 26.04 26.04 25.58 25.89 9,204 -0.14(-0.56%)
Oct 23, 2015 26.27 26.42 25.80 26.03 14,691 -0.47(-1.77%)
Oct 22, 2015 26.29 26.57 26.23 26.50 11,930 +0.50(+1.94%)
Oct 21, 2015 26.27 26.37 26.00 26.00 14,855 -0.19(-0.73%)
Oct 20, 2015 26.24 26.28 26.05 26.19 8,035 +0.25(+0.97%)
Oct 19, 2015 25.53 25.95 25.53 25.94 847 +0.31(+1.21%)
Oct 16, 2015 25.25 25.70 25.25 25.63 6,900 +0.61(+2.44%)
Oct 15, 2015 24.81 25.13 24.64 25.02 14,300 +0.50(+2.04%)
Oct 14, 2015 24.82 24.88 24.52 24.52 2,680 -0.29(-1.17%)
Oct 13, 2015 25.11 25.11 24.80 24.81 2,855 -0.55(-2.17%)
Oct 12, 2015 25.24 25.41 25.03 25.36 27,700 +0.67(+2.71%)
Oct 09, 2015 25.00 25.00 24.69 24.69 3,931 -0.40(-1.59%)
Oct 08, 2015 24.95 25.11 24.55 25.09 58,075 +0.44(+1.78%)
Oct 07, 2015 24.68 24.74 24.53 24.65 4,602 +0.10(+0.41%)
Oct 06, 2015 24.67 25.54 24.55 24.55 24,181 +0.13(+0.53%)
Oct 05, 2015 24.42 24.42 24.21 24.42 1,502 +1.34(+5.81%)
Oct 01, 2015 23.09 23.08 23.08 23.08 43,800 +0.16(+0.70%)
Sep 30, 2015 23.16 23.20 22.91 22.92 500 +0.31(+1.37%)
Sep 29, 2015 22.00 22.61 22.00 22.61 1,545 +0.61(+2.77%)
Sep 28, 2015 22.00 22.00 22.00 22.00 1,000 -1.17(-5.05%)
Sep 25, 2015 22.96 23.17 22.93 23.17 16,100 -0.17(-0.72%)
Sep 23, 2015 23.04 23.34 23.34 23.34 4,500 -0.18(-0.77%)
Sep 21, 2015 23.52 23.52 23.45 23.52 50 +0.29(+1.25%)
Sep 18, 2015 23.41 23.48 23.23 23.23 1,021 +0.44(+1.93%)
Sep 16, 2015 22.38 22.79 22.79 22.79 1,200 +1.27(+5.90%)
Sep 15, 2015 21.68 21.68 21.52 21.52 400 -0.27(-1.24%)
Sep 14, 2015 21.86 21.97 21.79 21.79 5,301 +0.12(+0.55%)
Sep 11, 2015 21.18 21.69 21.03 21.67 5,431 +0.58(+2.75%)
Sep 10, 2015 21.03 21.09 21.03 21.09 6,200 -0.63(-2.90%)
Sep 03, 2015 21.85 21.86 21.72 21.72 81 +0.46(+2.16%)
Sep 02, 2015 21.33 21.61 21.22 21.26 52,816 +0.21(+1.00%)
Sep 01, 2015 21.59 21.81 20.76 21.05 39,381 -1.17(-5.27%)
Aug 31, 2015 22.59 22.71 22.19 22.22 37,910 -0.71(-3.10%)
Aug 27, 2015 23.05 22.93 22.93 22.93 12,700 +0.65(+2.90%)
Aug 26, 2015 21.58 22.28 21.45 22.28 8,328 +0.09(+0.41%)
Aug 25, 2015 25.97 25.97 22.19 22.19 9,336 -1.36(-5.77%)
Aug 24, 2015 21.76 23.65 21.76 23.55 4,755 -1.14(-4.62%)
Aug 21, 2015 25.24 25.46 24.69 24.69 25,926 -0.87(-3.40%)
Aug 20, 2015 25.51 25.96 25.44 25.56 75,300 -0.40(-1.54%)
Aug 19, 2015 26.00 26.07 25.66 25.96 73,710 -0.26(-0.99%)
Aug 18, 2015 26.00 26.30 25.94 26.22 85,700 +0.16(+0.61%)
Aug 17, 2015 25.81 26.08 25.79 26.06 47,524 +0.38(+1.48%)
Aug 14, 2015 25.28 25.68 25.21 25.68 45,500 +0.32(+1.25%)
Aug 13, 2015 24.89 25.54 24.82 25.36 56,400 +0.39(+1.58%)
Aug 12, 2015 25.07 25.11 24.77 24.97 29,821 -0.25(-0.99%)
Aug 11, 2015 25.20 25.26 25.18 25.22 25,100 +0.42(+1.69%)
Aug 10, 2015 24.99 25.13 24.68 24.80 11,769 -0.26(-1.04%)
Aug 07, 2015 24.94 25.20 24.59 25.06 19,804 +0.15(+0.60%)
Aug 06, 2015 24.44 24.92 24.39 24.91 5,243 +0.15(+0.61%)
Aug 05, 2015 25.20 25.21 24.76 24.76 6,361 -0.38(-1.51%)
Aug 04, 2015 25.71 25.75 25.14 25.14 3,562 -0.28(-1.10%)
Aug 03, 2015 25.46 25.60 25.40 25.42 12,619 +0.12(+0.47%)
Jul 31, 2015 25.30 25.30 25.30 25.30 1,000 +0.40(+1.60%)
Jul 30, 2015 24.77 24.90 24.77 24.90 2,300 -0.23(-0.91%)
Jul 29, 2015 24.70 25.16 24.70 25.13 3,100 +0.33(+1.33%)
Jul 28, 2015 24.66 24.92 24.66 24.80 15,801 +0.11(+0.45%)
Jul 27, 2015 24.78 24.82 24.69 24.69 9,168 +0.01(+0.04%)
Jul 24, 2015 24.10 24.69 24.10 24.68 1,005 +0.15(+0.61%)
Jul 23, 2015 24.84 24.84 24.31 24.53 36,270 -0.54(-2.15%)
Jul 22, 2015 25.26 25.26 25.04 25.07 11,504 +0.19(+0.76%)
Jul 21, 2015 25.08 25.08 24.88 24.88 8,300 -0.15(-0.60%)
Jul 20, 2015 24.84 25.04 24.84 25.03 5,100 +0.09(+0.36%)
Jul 17, 2015 24.99 24.99 24.82 24.94 16,201 -0.15(-0.60%)
Jul 16, 2015 25.11 25.16 24.98 25.09 1,731 +0.34(+1.37%)
Jul 15, 2015 24.88 24.88 24.75 24.75 200 +0.04(+0.16%)
Jul 14, 2015 24.63 24.76 24.63 24.71 771 +0.07(+0.30%)
Jul 13, 2015 24.59 25.10 24.48 24.64 2,788 +0.12(+0.47%)
Jul 10, 2015 24.44 24.79 24.44 24.52 38,045 +0.11(+0.45%)
Jul 09, 2015 24.75 24.84 24.32 24.41 36,083 -0.18(-0.73%)
Jul 08, 2015 24.57 24.62 24.54 24.59 6,100 -0.21(-0.85%)
Jul 07, 2015 24.68 24.88 24.52 24.80 32,200 +0.74(+3.08%)
Jul 06, 2015 23.84 24.08 23.70 24.06 17,305 +0.23(+0.97%)
Jul 02, 2015 23.83 23.83 23.83 23.83 23,200 +0.16(+0.68%)
Jul 01, 2015 23.23 23.68 22.51 23.67 44,900 +0.68(+2.96%)
Jun 30, 2015 23.10 23.34 22.88 22.99 22,153 -0.02(-0.09%)
Jun 29, 2015 23.86 23.86 23.00 23.01 21,578 -0.69(-2.91%)
Jun 26, 2015 23.88 23.88 23.47 23.70 10,725 -0.26(-1.08%)
Jun 24, 2015 24.24 23.96 23.96 23.96 1,100 -0.52(-2.12%)
Jun 23, 2015 24.22 24.48 24.22 24.48 4,200 -0.03(-0.12%)
Jun 22, 2015 25.20 25.26 24.50 24.51 125,600 -0.54(-2.16%)
Jun 19, 2015 25.11 25.35 24.92 25.05 220,640 -0.38(-1.49%)
Jun 18, 2015 25.43 25.66 25.32 25.43 152,720 +0.67(+2.71%)
Jun 17, 2015 24.41 24.80 24.04 24.76 127,875 +0.40(+1.64%)
Jun 16, 2015 24.10 24.42 24.10 24.36 108,719 +0.40(+1.67%)
Jun 15, 2015 24.23 24.28 23.74 23.96 232,510 -0.26(-1.07%)
Jun 12, 2015 24.08 24.59 24.08 24.22 306,894 -0.09(-0.37%)
Jun 11, 2015 24.38 24.51 24.13 24.31 324,700 +0.31(+1.29%)
Jun 10, 2015 23.66 24.39 22.82 24.00 266,404 +0.23(+0.97%)
Jun 09, 2015 24.31 24.31 23.63 23.77 273,500 -0.35(-1.45%)
Jun 08, 2015 23.85 24.46 23.81 24.12 219,400 -0.09(-0.39%)
Jun 05, 2015 23.92 24.56 23.92 24.21 530,700 +0.09(+0.35%)
Jun 04, 2015 23.76 25.10 23.76 24.13 344,653 -0.73(-2.94%)
Jun 03, 2015 25.09 25.29 24.80 24.86 197,045 -0.73(-2.85%)
Jun 02, 2015 25.64 25.78 25.37 25.59 85,273 -0.48(-1.84%)
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.