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 (%)
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%)
Jul 02, 2018 15.92 16.27 15.80 16.24 17,710 +0.34(+2.14%)
Jun 29, 2018 16.07 15.77 15.90 9,776 +0.25(+1.60%)
Jun 28, 2018 15.71 15.78 15.60 15.65 13,603 -0.09(-0.57%)
Jun 27, 2018 16.23 16.23 15.72 15.74 40,816 -0.38(-2.36%)
Jun 26, 2018 15.95 16.21 15.85 16.12 24,378 +0.16(+1.00%)
Jun 25, 2018 16.38 16.38 15.91 15.96 15,011 -0.42(-2.56%)
Jun 22, 2018 16.30 16.62 16.30 16.38 11,319 +0.18(+1.11%)
Jun 21, 2018 16.59 16.59 16.06 16.20 25,128 -0.22(-1.34%)
Jun 20, 2018 16.76 16.76 16.39 16.42 19,911 +0.03(+0.18%)
Jun 19, 2018 16.50 16.51 16.24 16.39 34,625 -0.23(-1.38%)
Jun 18, 2018 16.57 16.68 16.46 16.62 76,192 -0.09(-0.54%)
Jun 15, 2018 16.74 16.55 16.71 68,037 -0.03(-0.18%)
Jun 14, 2018 16.90 16.90 16.54 16.74 67,845 +0.06(+0.36%)
Jun 13, 2018 16.80 17.19 16.65 16.68 136,891 +0.04(+0.24%)
Jun 12, 2018 16.71 16.83 16.55 16.64 151,212 +0.05(+0.30%)
Jun 11, 2018 16.40 16.66 16.31 16.59 35,096 -0.09(-0.54%)
Jun 08, 2018 16.73 16.79 16.50 16.68 40,410 -0.08(-0.48%)
Jun 07, 2018 16.83 16.93 16.59 16.76 32,716 +0.10(+0.60%)
Jun 06, 2018 16.79 16.66 34,223 +0.18(+1.09%)
Jun 05, 2018 16.50 16.60 16.42 16.48 46,020 -0.09(-0.52%)
Jun 04, 2018 16.60 16.74 16.49 16.57 6,044 +0.10(+0.59%)
Jun 01, 2018 16.20 16.56 16.20 16.47 14,479 +0.38(+2.39%)
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%)
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.