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 (%)
May 31, 2018 16.07 16.13 16.07 16.09 1,524 -0.10(-0.64%)
May 30, 2018 16.09 16.21 16.01 16.19 1,944 +0.58(+3.72%)
May 29, 2018 16.09 16.09 15.61 15.61 6,890 -0.57(-3.52%)
May 25, 2018 16.18 16.18 16.18 0 +0.12(+0.73%)
May 24, 2018 15.85 16.09 15.82 16.06 4,879 +0.19(+1.17%)
May 23, 2018 15.93 15.94 15.72 15.88 8,213 -0.17(-1.08%)
May 22, 2018 16.27 16.27 15.90 16.05 4,530 -0.10(-0.62%)
May 21, 2018 15.98 16.15 15.98 16.15 2,967 +0.42(+2.67%)
May 18, 2018 15.99 15.99 15.73 15.73 4,109 -0.22(-1.38%)
May 17, 2018 16.03 16.03 15.71 15.95 3,718 +0.04(+0.28%)
May 16, 2018 15.77 16.02 15.77 15.90 25,477 +0.29(+1.89%)
May 15, 2018 15.60 15.70 15.51 15.61 24,276 -0.19(-1.20%)
May 14, 2018 15.96 15.97 15.73 15.80 6,960 -0.08(-0.53%)
May 11, 2018 16.04 16.04 15.88 15.88 6,632 -0.23(-1.40%)
May 10, 2018 16.31 16.31 15.94 16.11 13,735 -0.06(-0.37%)
May 09, 2018 16.15 16.24 15.96 16.17 6,292 +0.15(+0.94%)
May 08, 2018 16.35 16.35 15.93 16.02 17,233 -0.22(-1.35%)
May 07, 2018 15.89 16.32 15.89 16.24 25,118 +0.43(+2.72%)
May 04, 2018 15.15 15.96 15.15 15.81 7,252 +0.47(+3.06%)
May 03, 2018 15.50 15.52 15.20 15.34 5,061 +0.14(+0.92%)
May 02, 2018 15.19 15.28 15.15 15.20 5,833 -0.02(-0.13%)
May 01, 2018 15.00 15.22 14.83 15.22 3,434 +0.26(+1.74%)
Apr 30, 2018 14.97 15.16 14.96 14.96 19,798 +0.29(+1.94%)
Apr 27, 2018 14.61 14.70 14.61 14.67 1,139 +0.01(+0.05%)
Apr 26, 2018 14.70 14.74 14.65 14.67 8,167 +0.07(+0.47%)
Apr 25, 2018 14.85 14.85 14.53 14.60 29,870 -0.32(-2.14%)
Apr 24, 2018 15.11 15.47 14.68 14.92 16,620 -0.18(-1.19%)
Apr 23, 2018 15.14 15.20 15.01 15.10 4,158 +0.10(+0.67%)
Apr 20, 2018 15.08 15.08 14.97 15.00 642 +0.04(+0.27%)
Apr 19, 2018 14.97 15.06 14.92 14.96 3,591 +0.11(+0.74%)
Apr 18, 2018 15.06 15.06 14.69 14.85 17,951 -0.06(-0.40%)
Apr 17, 2018 14.77 15.01 14.66 14.91 22,962 +0.33(+2.26%)
Apr 16, 2018 14.40 14.59 14.40 14.58 1,634 +0.28(+1.98%)
Apr 13, 2018 14.53 14.53 14.30 14.30 9,338 -0.26(-1.78%)
Apr 12, 2018 14.59 14.59 14.35 14.55 17,830 -0.01(-0.10%)
Apr 11, 2018 14.62 14.85 14.38 14.57 33,540 -0.29(-1.95%)
Apr 10, 2018 14.66 14.95 14.49 14.86 53,854 +0.66(+4.65%)
Apr 09, 2018 14.33 14.68 14.20 14.20 24,408 -0.12(-0.84%)
Apr 06, 2018 14.90 14.90 14.19 14.32 12,376 -0.58(-3.89%)
Apr 05, 2018 14.87 15.10 14.81 14.90 18,193 +0.21(+1.40%)
Apr 04, 2018 14.30 14.69 14.30 14.69 2,238 +0.36(+2.54%)
Apr 03, 2018 14.20 14.53 14.20 14.33 10,407 +0.23(+1.63%)
Apr 02, 2018 14.60 14.60 14.10 14.10 13,098 -0.63(-4.28%)
Mar 29, 2018 14.73 14.73 14.73 0 +0.11(+0.75%)
Mar 28, 2018 14.80 14.83 14.56 14.62 8,532 -0.10(-0.68%)
Mar 27, 2018 14.78 15.03 14.70 14.72 21,231 -0.06(-0.41%)
Mar 26, 2018 14.86 14.96 14.70 14.78 3,454 +0.09(+0.61%)
Mar 23, 2018 15.50 15.50 14.60 14.69 31,052 -0.53(-3.48%)
Mar 22, 2018 15.60 15.63 15.22 15.22 8,908 -0.69(-4.34%)
Mar 21, 2018 15.97 16.08 15.65 15.91 7,952 +0.16(+1.02%)
Mar 20, 2018 16.03 16.03 15.68 15.75 16,188 -0.12(-0.76%)
Mar 19, 2018 16.29 16.29 15.51 15.87 2,463 -0.28(-1.73%)
Mar 16, 2018 16.02 16.25 15.98 16.15 14,022 +0.21(+1.32%)
Mar 15, 2018 16.25 16.25 15.87 15.94 8,129 -0.39(-2.39%)
Mar 14, 2018 16.51 16.51 16.25 16.33 6,699 +0.01(+0.05%)
Mar 13, 2018 17.13 17.13 16.32 16.32 7,210 -0.55(-3.24%)
Mar 12, 2018 17.11 17.11 16.77 16.87 37,205 -0.50(-2.88%)
Mar 09, 2018 17.24 17.39 17.14 17.37 18,170 +0.45(+2.66%)
Mar 08, 2018 16.85 16.92 16.83 16.92 10,596 -0.06(-0.35%)
Mar 07, 2018 16.80 16.98 16,347 -0.13(-0.76%)
Mar 06, 2018 17.16 17.16 16.83 17.11 7,467 +0.09(+0.53%)
Mar 05, 2018 16.40 17.05 16.40 17.02 7,266 +0.55(+3.37%)
Mar 02, 2018 16.16 16.55 16.16 16.47 1,364 +0.18(+1.08%)
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.