Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X MLP Ex-Energy ETN Series B (NY: LMLB )

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 29, 2020 8.090 8.244 7.925 8.244 1,300 -0.11(-1.26%)
May 28, 2020 8.570 8.790 8.349 8.349 35,436 -0.25(-2.96%)
May 27, 2020 8.460 8.604 8.280 8.604 6,520 +0.31(+3.73%)
May 26, 2020 7.800 8.585 7.800 8.294 18,395 +0.78(+10.36%)
May 22, 2020 7.440 7.520 7.440 7.516 400 -0.03(-0.39%)
May 21, 2020 7.500 7.630 7.410 7.545 6,518 +0.13(+1.80%)
May 20, 2020 7.430 7.450 7.394 7.412 1,041 +0.24(+3.36%)
May 19, 2020 7.040 7.400 7.040 7.171 8,159 -0.09(-1.24%)
May 18, 2020 7.100 7.261 7.045 7.261 2,670 +0.93(+14.66%)
May 15, 2020 6.390 6.440 6.332 6.332 1,800 +0.00(+0.00%)
May 14, 2020 5.620 6.332 5.550 6.332 5,129 +0.17(+2.78%)
May 13, 2020 6.550 6.550 6.161 6.161 811 -0.51(-7.71%)
May 12, 2020 7.100 7.100 6.650 6.676 2,986 -0.48(-6.68%)
May 11, 2020 7.070 7.400 7.070 7.153 4,649 -0.31(-4.20%)
May 08, 2020 7.210 7.490 7.210 7.467 4,100 +0.68(+9.98%)
May 07, 2020 6.745 6.965 6.745 6.789 5,626 +0.28(+4.30%)
May 06, 2020 6.875 6.875 6.509 6.509 4,177 -0.29(-4.30%)
May 05, 2020 7.120 7.570 6.802 6.802 2,581 -0.30(-4.29%)
May 04, 2020 6.705 7.150 6.705 7.107 1,568 +0.06(+0.92%)
May 01, 2020 7.490 7.540 6.970 7.042 12,900 -0.94(-11.74%)
Apr 30, 2020 8.160 8.160 7.891 7.979 4,320 -0.31(-3.73%)
Apr 29, 2020 8.380 8.384 8.288 8.288 5,482 +0.43(+5.48%)
Apr 28, 2020 7.980 7.980 7.858 7.858 1,512 +0.28(+3.66%)
Apr 27, 2020 7.430 7.660 7.430 7.580 28,965 +0.71(+10.35%)
Apr 24, 2020 6.900 6.903 6.869 6.869 2,800 +0.13(+1.97%)
Apr 23, 2020 6.900 6.910 6.737 6.737 7,086 +0.17(+2.66%)
Apr 22, 2020 6.630 6.670 6.562 6.562 1,023 +0.05(+0.74%)
Apr 21, 2020 6.850 6.860 6.514 6.514 4,768 -0.41(-5.90%)
Apr 20, 2020 6.880 6.922 6.880 6.922 514 +0.03(+0.45%)
Apr 17, 2020 6.800 6.891 6.800 6.891 700 +0.38(+5.77%)
Apr 16, 2020 6.480 6.520 6.290 6.516 4,152 -0.16(-2.40%)
Apr 15, 2020 6.850 6.850 6.600 6.676 2,684 -0.54(-7.47%)
Apr 14, 2020 7.280 7.550 7.215 7.215 2,906 +0.31(+4.42%)
Apr 13, 2020 6.840 6.910 6.513 6.910 3,006 -0.37(-5.11%)
Apr 09, 2020 6.700 7.410 6.700 7.281 8,700 +0.66(+9.99%)
Apr 08, 2020 6.260 6.790 6.260 6.620 17,520 +0.41(+6.66%)
Apr 07, 2020 6.430 6.947 6.207 6.207 7,073 +0.33(+5.59%)
Apr 06, 2020 5.550 5.878 5.550 5.878 3,065 +0.67(+12.87%)
Apr 03, 2020 5.444 5.444 5.050 5.208 800 -0.23(-4.19%)
Apr 02, 2020 5.560 5.590 5.300 5.435 5,458 +0.26(+5.00%)
Apr 01, 2020 6.240 6.240 5.080 5.176 1,594 -0.76(-12.79%)
Mar 31, 2020 6.170 6.250 5.900 5.936 8,331 -0.14(-2.30%)
Mar 30, 2020 6.370 6.370 5.944 6.075 2,310 -0.26(-4.12%)
Mar 27, 2020 6.337 6.337 6.337 6.337 200 -0.35(-5.19%)
Mar 26, 2020 6.620 7.280 6.620 6.684 8,927 +0.40(+6.36%)
Mar 25, 2020 5.630 6.570 5.630 6.284 1,677 +0.91(+16.95%)
Mar 24, 2020 4.970 5.660 4.970 5.373 1,147 +0.93(+21.07%)
Mar 23, 2020 4.350 4.690 4.350 4.438 395 -0.62(-12.25%)
Mar 20, 2020 5.640 5.640 5.058 5.058 600 -0.43(-7.83%)
Mar 19, 2020 4.170 5.560 4.170 5.487 11,508 +1.03(+23.05%)
Mar 18, 2020 6.360 6.360 4.459 4.459 2,285 -2.40(-34.97%)
Mar 17, 2020 8.000 8.000 6.857 6.857 2,228 -0.73(-9.66%)
Mar 16, 2020 8.070 8.070 7.590 7.590 160 -2.47(-24.57%)
Mar 13, 2020 9.300 10.06 9.160 10.06 600 +1.22(+13.83%)
Mar 12, 2020 12.41 12.41 8.840 8.840 3,145 -3.47(-28.17%)
Mar 11, 2020 13.40 13.40 12.31 12.31 2,266 -2.80(-18.52%)
Mar 10, 2020 14.47 15.10 14.47 15.10 531 +0.77(+5.36%)
Mar 09, 2020 15.81 15.81 14.34 14.34 1,181 -3.50(-19.62%)
Mar 06, 2020 18.08 18.11 17.55 17.84 1,000 -0.95(-5.08%)
Mar 05, 2020 18.75 18.79 18.75 18.79 141 -1.20(-6.01%)
Mar 04, 2020 19.72 19.99 19.72 19.99 139 +0.48(+2.45%)
Mar 03, 2020 19.51 19.51 19.51 19.51 166 -0.58(-2.87%)
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.