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%)
Mar 02, 2020 20.14 20.26 20.09 20.09 5,061 +0.99(+5.21%)
Feb 28, 2020 19.21 19.21 19.10 19.10 100 -0.68(-3.42%)
Feb 27, 2020 20.69 20.78 19.77 19.77 1,768 -1.47(-6.91%)
Feb 26, 2020 21.76 21.76 21.24 21.24 766 -0.52(-2.39%)
Feb 25, 2020 22.51 22.51 21.76 21.76 422 -1.90(-8.02%)
Feb 24, 2020 23.60 23.75 23.60 23.66 1,545 -1.19(-4.77%)
Feb 21, 2020 25.47 25.47 24.85 24.85 800 -0.73(-2.84%)
Feb 20, 2020 25.17 25.57 25.17 25.57 216 +0.29(+1.14%)
Feb 19, 2020 25.55 25.55 25.28 25.28 643 -0.14(-0.54%)
Feb 18, 2020 25.42 25.42 25.42 25.42 38 -0.08(-0.33%)
Feb 14, 2020 25.50 25.50 25.50 25.50 100 -0.14(-0.53%)
Feb 13, 2020 25.64 25.64 25.64 25.64 21 -0.17(-0.65%)
Feb 12, 2020 25.81 25.81 25.81 25.81 85 -0.04(-0.15%)
Feb 11, 2020 25.70 25.85 25.63 25.85 663 +0.16(+0.63%)
Feb 10, 2020 25.69 25.69 25.69 25.69 29 +0.13(+0.52%)
Feb 07, 2020 25.76 25.76 25.55 25.55 500 -0.05(-0.18%)
Feb 06, 2020 25.69 25.71 25.60 25.60 1,103 +0.03(+0.12%)
Feb 05, 2020 25.57 25.57 25.57 25.57 229 +0.17(+0.66%)
Feb 04, 2020 25.40 25.40 25.40 25.40 30 +0.48(+1.92%)
Feb 03, 2020 24.92 24.92 24.92 24.92 49 -0.29(-1.17%)
Jan 31, 2020 25.22 25.22 25.22 25.22 100 -0.51(-1.99%)
Jan 30, 2020 25.73 25.73 25.73 25.73 160 -0.32(-1.22%)
Jan 29, 2020 26.05 26.05 26.05 26.05 19 +0.13(+0.49%)
Jan 28, 2020 25.92 25.92 25.92 25.92 6 +0.17(+0.65%)
Jan 27, 2020 25.15 25.76 25.15 25.76 1,167 -0.52(-1.99%)
Jan 24, 2020 26.92 26.92 26.28 26.28 200 -0.62(-2.30%)
Jan 23, 2020 26.90 26.90 26.90 26.90 349 +0.31(+1.17%)
Jan 22, 2020 26.59 26.59 26.59 26.59 141 -0.06(-0.22%)
Jan 21, 2020 26.61 26.65 26.50 26.65 2,316 +0.04(+0.17%)
Jan 17, 2020 26.45 26.60 26.45 26.60 100 +0.06(+0.22%)
Jan 16, 2020 26.54 26.54 26.54 26.54 341 +0.11(+0.42%)
Jan 15, 2020 26.57 26.57 26.43 26.43 276 +0.45(+1.75%)
Jan 14, 2020 25.85 25.98 25.85 25.98 912 +0.14(+0.55%)
Jan 13, 2020 25.83 25.83 25.83 25.83 114 +0.25(+0.97%)
Jan 10, 2020 25.59 25.59 25.59 25.59 100 -0.24(-0.94%)
Jan 09, 2020 25.96 25.96 25.83 25.83 489 -0.13(-0.51%)
Jan 08, 2020 25.93 26.02 25.89 25.96 2,531 -0.02(-0.08%)
Jan 07, 2020 25.92 26.02 25.71 25.98 1,154 +0.02(+0.09%)
Jan 06, 2020 25.84 25.96 25.84 25.96 358 +0.11(+0.44%)
Jan 03, 2020 26.01 26.01 25.85 25.85 200 -0.08(-0.33%)
Jan 02, 2020 26.05 26.05 25.93 25.93 671 -0.19(-0.71%)
Dec 31, 2019 26.02 26.23 25.93 26.12 400 +0.19(+0.75%)
Dec 30, 2019 26.09 26.43 25.92 25.92 1,099 -0.08(-0.31%)
Dec 27, 2019 26.39 26.41 26.00 26.00 2,600 -0.38(-1.44%)
Dec 26, 2019 25.79 26.41 25.79 26.38 4,666 +0.77(+3.00%)
Dec 24, 2019 25.43 25.61 25.43 25.61 300 +0.15(+0.60%)
Dec 23, 2019 25.41 25.68 25.41 25.46 246 +0.05(+0.19%)
Dec 20, 2019 25.62 25.62 25.41 25.41 200 +0.07(+0.29%)
Dec 19, 2019 25.88 25.88 25.34 25.34 714 +0.17(+0.66%)
Dec 18, 2019 24.95 25.26 24.95 25.17 815 +0.45(+1.80%)
Dec 17, 2019 24.79 24.79 24.73 24.73 1,195 +0.15(+0.60%)
Dec 16, 2019 24.80 24.99 24.58 24.58 6,268 +0.16(+0.64%)
Dec 13, 2019 24.51 24.51 24.25 24.42 400 +0.06(+0.23%)
Dec 12, 2019 24.41 24.41 24.37 24.37 446 -0.54(-2.18%)
Dec 11, 2019 25.13 25.13 24.91 24.91 279 +0.22(+0.88%)
Dec 10, 2019 25.28 25.28 24.66 24.69 1,995 -0.24(-0.98%)
Dec 09, 2019 29.96 29.96 24.93 24.93 1,744 -0.03(-0.14%)
Dec 06, 2019 24.97 24.97 24.97 24.97 100 +0.24(+0.98%)
Dec 05, 2019 24.73 24.73 24.73 24.73 0 +0.20(+0.83%)
Dec 04, 2019 24.52 24.52 24.52 24.52 2 +0.29(+1.20%)
Dec 03, 2019 24.23 24.23 24.23 24.23 1 -0.13(-0.51%)
Dec 02, 2019 24.36 24.36 24.36 24.36 2 -0.68(-2.73%)
Nov 29, 2019 25.04 25.04 25.04 25.04 0 +0.03(+0.11%)
Nov 27, 2019 25.01 25.01 25.01 25.01 0 +0.20(+0.80%)
Nov 26, 2019 24.81 24.81 24.81 24.81 86 +0.20(+0.82%)
Nov 25, 2019 24.61 24.61 24.61 24.61 0 +0.17(+0.69%)
Nov 22, 2019 24.44 24.44 24.44 24.44 0 -0.00(-0.01%)
Nov 21, 2019 24.45 24.45 24.45 24.45 5 +0.14(+0.56%)
Nov 20, 2019 24.31 24.31 24.31 24.31 2 -0.16(-0.64%)
Nov 19, 2019 24.46 24.46 24.46 24.46 1 -0.11(-0.45%)
Nov 18, 2019 24.57 24.57 24.57 24.57 1 -0.66(-2.62%)
Nov 15, 2019 25.24 25.24 25.24 25.24 0 +0.26(+1.05%)
Nov 14, 2019 24.97 24.97 24.97 24.97 3 +0.13(+0.54%)
Nov 13, 2019 25.17 25.17 24.84 24.84 401 -0.41(-1.62%)
Nov 12, 2019 25.24 25.25 25.24 25.25 100 +0.19(+0.76%)
Nov 11, 2019 25.06 25.06 25.06 25.06 1 +0.04(+0.14%)
Nov 08, 2019 25.02 25.02 25.02 25.02 100 -0.16(-0.65%)
Nov 07, 2019 25.53 25.53 25.19 25.19 702 -0.12(-0.47%)
Nov 06, 2019 25.87 25.87 25.30 25.30 306 -0.69(-2.64%)
Nov 05, 2019 25.93 25.99 25.93 25.99 100 +0.23(+0.88%)
Nov 04, 2019 25.74 25.76 25.73 25.76 699 +0.23(+0.92%)
Nov 01, 2019 25.22 25.53 25.09 25.53 1,200 +0.60(+2.39%)
Oct 31, 2019 25.15 25.15 24.93 24.93 200 -0.21(-0.83%)
Oct 30, 2019 25.17 25.17 25.05 25.14 1,400 -0.16(-0.63%)
Oct 29, 2019 25.21 25.30 25.21 25.30 2,400 +0.15(+0.61%)
Oct 28, 2019 25.05 25.21 25.05 25.15 5,300 +0.13(+0.51%)
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.