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 (%)
Aug 31, 2018 17.15 17.15 17.15 0 -0.13(-0.74%)
Aug 30, 2018 17.53 17.53 17.21 17.28 5,015 -0.11(-0.65%)
Aug 29, 2018 17.45 17.50 17.28 17.39 3,561 -0.06(-0.36%)
Aug 28, 2018 17.63 17.63 17.45 17.45 2,950 -0.02(-0.09%)
Aug 27, 2018 17.50 17.54 17.42 17.47 15,756 +0.21(+1.22%)
Aug 24, 2018 17.22 17.41 17.20 17.26 7,100 +0.11(+0.64%)
Aug 23, 2018 17.35 17.35 17.15 17.15 3,122 -0.10(-0.58%)
Aug 22, 2018 17.12 17.25 17.01 17.25 5,127 +0.13(+0.76%)
Aug 21, 2018 17.13 17.31 17.12 17.12 2,568 -0.06(-0.35%)
Aug 20, 2018 17.12 17.26 17.10 17.18 16,601 +0.06(+0.35%)
Aug 17, 2018 17.50 17.50 17.01 17.12 12,100 +0.02(+0.12%)
Aug 16, 2018 17.00 17.20 17.00 17.10 8,672 +0.24(+1.43%)
Aug 15, 2018 16.95 17.00 16.79 16.86 10,590 -0.27(-1.57%)
Aug 14, 2018 16.86 17.13 16.86 17.13 18,195 +0.37(+2.20%)
Aug 13, 2018 17.00 17.06 16.71 16.76 11,337 -0.25(-1.47%)
Aug 10, 2018 17.02 17.17 17.00 17.01 27,300 -0.43(-2.44%)
Aug 09, 2018 17.70 17.70 17.44 17.44 3,375 -0.26(-1.49%)
Aug 08, 2018 17.99 17.99 17.70 17.70 21,003 -0.23(-1.28%)
Aug 07, 2018 17.68 17.93 17.60 17.93 11,843 +0.18(+1.04%)
Aug 06, 2018 17.50 17.76 17.37 17.75 16,672 +0.29(+1.63%)
Aug 03, 2018 17.34 17.47 17.34 17.46 4,700 +0.06(+0.34%)
Aug 02, 2018 17.76 17.76 17.25 17.40 21,666 -0.25(-1.44%)
Aug 01, 2018 18.00 18.00 17.51 17.65 5,659 -0.31(-1.74%)
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%)
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.