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 (%)
Sep 30, 2019 17.31 17.49 17.31 17.38 5,027 -0.10(-0.57%)
Sep 27, 2019 18.00 18.17 17.47 17.48 15,700 -0.45(-2.51%)
Sep 26, 2019 17.88 17.98 17.88 17.93 2,468 +0.15(+0.84%)
Sep 25, 2019 17.57 17.78 17.49 17.78 3,997 +0.39(+2.26%)
Sep 24, 2019 17.76 17.76 17.39 17.39 9,077 -0.32(-1.81%)
Sep 23, 2019 17.88 17.88 17.54 17.71 9,542 +0.05(+0.28%)
Sep 20, 2019 17.81 17.90 17.66 17.66 4,300 -0.08(-0.46%)
Sep 19, 2019 17.73 17.90 17.73 17.74 9,376 +0.07(+0.39%)
Sep 18, 2019 17.67 17.69 17.62 17.67 1,679 -0.04(-0.22%)
Sep 17, 2019 17.75 17.75 17.68 17.71 1,913 -0.03(-0.16%)
Sep 16, 2019 17.53 17.74 17.53 17.74 19,289 +0.16(+0.88%)
Sep 13, 2019 17.51 17.81 17.51 17.58 4,200 +0.04(+0.21%)
Sep 12, 2019 17.78 17.78 17.32 17.54 19,497 -0.03(-0.14%)
Sep 11, 2019 17.52 17.64 17.42 17.57 8,564 +0.24(+1.36%)
Sep 10, 2019 17.80 17.80 17.31 17.33 7,657 -0.44(-2.45%)
Sep 09, 2019 17.58 17.77 17.48 17.77 13,522 +0.33(+1.90%)
Sep 06, 2019 17.50 17.56 17.41 17.44 2,700 +0.04(+0.22%)
Sep 05, 2019 16.85 17.40 16.85 17.40 11,339 +0.67(+4.00%)
Sep 04, 2019 16.20 16.82 16.20 16.73 7,261 +0.52(+3.18%)
Sep 03, 2019 16.45 16.45 16.06 16.21 3,718 -0.25(-1.49%)
Aug 30, 2019 16.57 16.57 16.34 16.46 2,000 -0.00(-0.01%)
Aug 29, 2019 16.32 16.60 16.32 16.46 6,411 +0.11(+0.70%)
Aug 28, 2019 16.10 16.35 16.10 16.35 1,545 +0.25(+1.53%)
Aug 27, 2019 16.01 16.17 16.01 16.10 3,631 +0.14(+0.88%)
Aug 26, 2019 15.91 16.12 15.91 15.96 5,238 +0.19(+1.20%)
Aug 23, 2019 16.40 16.48 15.75 15.77 5,900 -0.63(-3.84%)
Aug 22, 2019 16.35 16.65 16.35 16.40 6,481 +0.03(+0.18%)
Aug 21, 2019 16.10 16.45 16.10 16.37 21,176 +0.30(+1.85%)
Aug 20, 2019 15.98 16.07 15.89 16.07 6,011 +0.31(+1.98%)
Aug 19, 2019 15.71 15.85 15.71 15.76 4,201 +0.38(+2.47%)
Aug 16, 2019 15.14 15.43 15.10 15.38 8,100 +0.58(+3.92%)
Aug 15, 2019 15.15 15.21 14.78 14.80 10,162 -0.17(-1.16%)
Aug 14, 2019 15.26 15.27 14.78 14.97 8,486 -0.72(-4.57%)
Aug 13, 2019 15.25 15.81 15.25 15.69 27,832 +0.13(+0.84%)
Aug 12, 2019 15.61 15.61 15.53 15.56 8,140 -0.38(-2.38%)
Aug 09, 2019 16.24 16.24 15.92 15.94 9,400 -0.32(-1.98%)
Aug 08, 2019 15.50 16.29 15.50 16.26 3,938 +0.22(+1.35%)
Aug 07, 2019 15.44 16.05 15.29 16.05 3,977 +0.41(+2.63%)
Aug 06, 2019 15.12 15.63 14.93 15.63 2,426 +0.68(+4.58%)
Aug 05, 2019 15.35 15.35 14.64 14.95 16,896 -0.89(-5.63%)
Aug 02, 2019 15.74 15.84 15.61 15.84 7,000 -0.27(-1.67%)
Aug 01, 2019 16.35 16.65 16.02 16.11 7,207 -0.35(-2.12%)
Jul 31, 2019 16.96 16.96 16.46 16.46 13,666 -0.38(-2.26%)
Jul 30, 2019 16.89 16.89 16.60 16.84 1,591 +0.07(+0.43%)
Jul 29, 2019 16.99 17.02 16.77 16.77 8,525 -0.20(-1.20%)
Jul 26, 2019 16.80 17.01 16.80 16.97 18,500 +0.18(+1.05%)
Jul 25, 2019 16.74 16.80 16.70 16.80 5,818 -0.09(-0.53%)
Jul 24, 2019 16.55 16.89 16.55 16.89 15,447 +0.38(+2.27%)
Jul 23, 2019 16.50 16.51 16.29 16.51 9,200 +0.22(+1.33%)
Jul 22, 2019 16.13 16.29 15.94 16.29 8,474 +0.33(+2.06%)
Jul 19, 2019 16.33 16.34 15.93 15.96 4,500 -0.18(-1.09%)
Jul 18, 2019 16.05 16.40 16.05 16.14 6,482 +0.07(+0.43%)
Jul 17, 2019 16.49 16.49 16.07 16.07 7,966 -0.43(-2.62%)
Jul 16, 2019 16.38 16.50 16.38 16.50 3,360 +0.20(+1.24%)
Jul 15, 2019 16.37 16.63 16.30 16.30 16,113 -0.14(-0.85%)
Jul 12, 2019 16.64 16.64 16.39 16.44 6,600 -0.08(-0.46%)
Jul 11, 2019 16.45 16.56 16.34 16.52 10,569 +0.26(+1.58%)
Jul 10, 2019 16.52 16.59 16.25 16.26 10,015 -0.05(-0.32%)
Jul 09, 2019 15.92 16.38 15.92 16.31 28,231 +0.20(+1.25%)
Jul 08, 2019 16.50 16.50 16.04 16.11 7,185 -0.30(-1.84%)
Jul 05, 2019 16.25 16.44 15.43 16.41 28,100 +0.14(+0.87%)
Jul 03, 2019 16.05 16.42 16.05 16.27 12,200 +0.13(+0.77%)
Jul 02, 2019 15.94 16.14 15.94 16.14 9,183 +0.21(+1.35%)
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.