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, 2019 14.00 14.00 13.65 13.76 12,200 -0.39(-2.76%)
May 30, 2019 14.34 14.36 14.09 14.15 6,306 -0.12(-0.84%)
May 29, 2019 14.49 14.49 14.15 14.27 9,839 -0.35(-2.39%)
May 28, 2019 15.03 15.10 14.56 14.62 91,747 -0.44(-2.92%)
May 24, 2019 15.02 15.10 14.96 15.06 10,400 +0.08(+0.53%)
May 23, 2019 15.50 15.50 14.88 14.98 15,530 -0.54(-3.51%)
May 22, 2019 15.71 15.76 15.52 15.52 7,769 -0.18(-1.14%)
May 21, 2019 15.43 15.70 15.14 15.70 29,153 +0.48(+3.18%)
May 20, 2019 15.38 15.50 15.22 15.22 2,349 -0.15(-0.98%)
May 17, 2019 15.57 15.69 15.37 15.37 10,500 -0.18(-1.16%)
May 16, 2019 15.71 15.77 15.55 15.55 3,389 +0.07(+0.48%)
May 15, 2019 15.33 15.48 15.11 15.48 5,932 +0.12(+0.80%)
May 14, 2019 15.20 15.36 15.20 15.35 3,096 +0.43(+2.91%)
May 13, 2019 15.00 15.34 14.83 14.92 28,894 -0.78(-4.95%)
May 10, 2019 15.69 15.70 15.50 15.70 5,400 +0.02(+0.11%)
May 09, 2019 15.55 15.72 15.30 15.68 11,162 +0.02(+0.14%)
May 08, 2019 15.64 15.74 15.63 15.66 7,660 +0.08(+0.52%)
May 07, 2019 15.94 15.94 15.50 15.58 18,681 -0.43(-2.67%)
May 06, 2019 15.63 16.00 15.63 16.00 4,680 -0.22(-1.34%)
May 03, 2019 15.79 16.22 15.74 16.22 19,500 +0.52(+3.33%)
May 02, 2019 15.83 15.87 15.56 15.70 12,577 -0.13(-0.82%)
May 01, 2019 15.75 15.97 15.75 15.83 12,634 -0.03(-0.19%)
Apr 30, 2019 16.01 16.10 15.77 15.86 24,061 -0.12(-0.74%)
Apr 29, 2019 15.81 16.06 15.74 15.98 32,851 +0.03(+0.18%)
Apr 26, 2019 15.89 16.00 15.79 15.95 28,500 +0.17(+1.07%)
Apr 25, 2019 15.70 15.95 15.63 15.78 10,314 +0.03(+0.20%)
Apr 24, 2019 15.67 15.78 15.52 15.75 17,111 +0.08(+0.48%)
Apr 23, 2019 15.66 15.80 15.57 15.67 4,146 +0.15(+0.98%)
Apr 22, 2019 15.29 15.65 15.29 15.52 34,751 +0.01(+0.07%)
Apr 18, 2019 15.04 15.60 15.03 15.51 14,300 +0.64(+4.31%)
Apr 17, 2019 14.90 15.10 14.75 14.87 19,256 -0.01(-0.04%)
Apr 16, 2019 14.64 14.94 14.57 14.88 33,802 +0.24(+1.62%)
Apr 15, 2019 14.45 14.75 14.45 14.64 17,869 -0.04(-0.28%)
Apr 12, 2019 14.57 14.70 14.57 14.68 14,300 +0.17(+1.18%)
Apr 11, 2019 14.59 14.59 14.47 14.51 4,949 -0.08(-0.57%)
Apr 10, 2019 14.25 14.60 14.25 14.59 20,120 +0.33(+2.34%)
Apr 09, 2019 14.55 14.55 14.24 14.26 13,607 -0.29(-1.99%)
Apr 08, 2019 14.50 14.55 14.50 14.55 3,727 +0.02(+0.10%)
Apr 05, 2019 14.72 14.72 14.50 14.53 2,500 +0.04(+0.29%)
Apr 04, 2019 14.65 14.71 14.47 14.49 9,944 -0.00(-0.02%)
Apr 03, 2019 14.53 14.68 14.40 14.49 66,459 +0.13(+0.91%)
Apr 02, 2019 14.48 14.50 14.30 14.36 4,654 -0.18(-1.21%)
Apr 01, 2019 14.50 14.60 14.38 14.54 22,040 +0.27(+1.89%)
Mar 29, 2019 14.38 14.38 14.14 14.27 8,700 +0.02(+0.14%)
Mar 28, 2019 14.31 14.32 14.09 14.25 12,036 +0.10(+0.70%)
Mar 27, 2019 13.98 14.40 13.98 14.15 29,634 +0.05(+0.32%)
Mar 26, 2019 14.09 14.17 13.92 14.11 16,690 +0.22(+1.55%)
Mar 25, 2019 14.03 14.03 13.80 13.89 13,953 -0.19(-1.35%)
Mar 22, 2019 14.64 14.64 13.94 14.08 35,600 -0.70(-4.73%)
Mar 21, 2019 14.42 14.91 14.33 14.78 28,765 +0.35(+2.42%)
Mar 20, 2019 14.54 14.68 14.38 14.43 36,864 -0.15(-1.02%)
Mar 19, 2019 14.77 14.91 14.54 14.58 21,074 -0.14(-0.98%)
Mar 18, 2019 14.49 14.72 14.24 14.72 49,726 +0.38(+2.67%)
Mar 15, 2019 14.32 14.37 14.13 14.34 49,600 +0.14(+0.97%)
Mar 14, 2019 14.43 14.43 13.80 14.20 25,121 -0.01(-0.08%)
Mar 13, 2019 13.69 14.29 13.67 14.21 90,246 +0.61(+4.51%)
Mar 12, 2019 13.45 13.71 13.45 13.60 26,921 -0.34(-2.42%)
Mar 11, 2019 13.68 13.99 13.58 13.94 66,594 +0.37(+2.73%)
Mar 08, 2019 13.60 13.60 13.45 13.57 21,800 -0.06(-0.46%)
Mar 07, 2019 13.90 13.90 13.57 13.63 8,026 -0.25(-1.77%)
Mar 06, 2019 14.05 14.07 13.85 13.88 17,896 -0.21(-1.52%)
Mar 05, 2019 14.12 14.17 13.99 14.09 24,769 -0.03(-0.24%)
Mar 04, 2019 14.15 14.37 14.03 14.12 9,068 +0.12(+0.84%)
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.