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 (%)
Dec 09, 2020 9.750 9.750 0 +0.00(+0.00%)
Dec 08, 2020 9.730 9.865 9.730 9.865 561 -0.27(-2.67%)
Dec 07, 2020 10.70 10.70 9.880 10.14 933 +0.02(+0.17%)
Dec 04, 2020 10.22 10.26 10.12 10.12 2,800 +0.16(+1.63%)
Dec 03, 2020 9.980 9.980 9.940 9.956 1,017 +0.16(+1.58%)
Dec 02, 2020 9.500 9.860 9.500 9.801 2,438 +0.37(+3.90%)
Dec 01, 2020 9.150 9.496 9.150 9.433 2,481 +0.39(+4.26%)
Nov 30, 2020 9.500 9.500 9.020 9.048 1,032 -0.45(-4.77%)
Nov 27, 2020 9.501 9.501 9.501 9.501 100 +0.02(+0.19%)
Nov 25, 2020 9.483 9.483 9.483 9.483 100 +0.01(+0.09%)
Nov 24, 2020 9.290 9.480 9.110 9.475 3,142 +0.28(+3.04%)
Nov 23, 2020 9.000 9.206 9.000 9.195 1,016 +0.33(+3.69%)
Nov 20, 2020 8.700 8.868 8.700 8.868 200 +0.04(+0.44%)
Nov 19, 2020 8.800 8.829 8.800 8.829 388 +0.01(+0.12%)
Nov 18, 2020 7.920 8.960 7.920 8.819 3,024 +0.13(+1.46%)
Nov 17, 2020 8.620 8.749 8.530 8.692 1,490 +0.01(+0.16%)
Nov 16, 2020 8.490 8.678 8.490 8.678 936 +0.39(+4.68%)
Nov 13, 2020 8.180 8.780 8.180 8.290 1,900 +0.15(+1.84%)
Nov 12, 2020 8.141 8.141 8.141 8.141 162 -0.40(-4.73%)
Nov 11, 2020 8.790 8.800 8.545 8.545 1,142 -0.07(-0.87%)
Nov 10, 2020 8.590 8.750 8.520 8.620 2,992 +0.01(+0.12%)
Nov 09, 2020 8.420 8.610 8.120 8.610 5,135 +0.90(+11.71%)
Nov 06, 2020 7.691 7.707 7.580 7.707 1,600 -0.14(-1.83%)
Nov 05, 2020 7.420 7.875 7.420 7.851 3,943 +0.52(+7.05%)
Nov 04, 2020 7.140 7.370 7.140 7.335 12,498 -0.09(-1.28%)
Nov 03, 2020 7.410 7.430 7.410 7.429 831 +0.19(+2.64%)
Nov 02, 2020 7.238 7.238 7.238 7.238 44 +0.19(+2.74%)
Oct 30, 2020 7.120 7.120 7.045 7.045 200 -0.07(-0.98%)
Oct 29, 2020 7.140 7.140 7.115 7.115 963 +0.08(+1.13%)
Oct 28, 2020 7.120 7.150 7.035 7.035 2,169 -0.37(-4.94%)
Oct 27, 2020 7.400 7.401 7.160 7.401 864 -0.15(-1.97%)
Oct 26, 2020 7.550 7.550 7.550 7.550 1,233 -0.32(-4.09%)
Oct 23, 2020 7.872 7.872 7.872 7.872 100 +0.12(+1.50%)
Oct 22, 2020 7.590 7.755 7.590 7.755 339 +0.12(+1.62%)
Oct 21, 2020 7.632 7.632 7.632 7.632 92 -0.09(-1.12%)
Oct 20, 2020 7.827 7.827 7.718 7.718 367 +0.04(+0.52%)
Oct 19, 2020 7.866 7.866 7.679 7.679 618 -0.17(-2.16%)
Oct 16, 2020 7.848 7.848 7.848 7.848 100 -0.02(-0.22%)
Oct 15, 2020 7.860 7.865 7.860 7.865 243 -0.03(-0.41%)
Oct 14, 2020 7.891 7.897 7.865 7.897 866 +0.05(+0.58%)
Oct 13, 2020 8.000 8.000 7.750 7.852 2,168 -0.10(-1.22%)
Oct 12, 2020 8.120 8.140 7.949 7.949 2,233 -0.12(-1.44%)
Oct 09, 2020 8.100 8.100 8.060 8.065 1,400 -0.07(-0.85%)
Oct 08, 2020 8.000 8.140 8.000 8.134 459 +0.34(+4.39%)
Oct 07, 2020 7.440 7.810 7.440 7.792 1,073 +0.11(+1.40%)
Oct 06, 2020 7.762 7.911 7.685 7.685 3,171 +0.05(+0.62%)
Oct 05, 2020 7.950 7.950 7.637 7.637 2,573 +0.04(+0.53%)
Oct 02, 2020 7.400 7.598 7.400 7.598 800 +0.18(+2.48%)
Oct 01, 2020 7.431 7.440 7.380 7.414 2,329 +0.01(+0.13%)
Sep 30, 2020 7.500 7.510 7.390 7.404 1,978 +0.08(+1.15%)
Sep 29, 2020 7.320 7.320 7.320 7.320 1,895 -0.05(-0.62%)
Sep 28, 2020 7.250 7.430 7.245 7.366 2,005 +0.34(+4.83%)
Sep 25, 2020 7.010 7.050 7.010 7.026 1,400 +0.15(+2.14%)
Sep 24, 2020 7.140 7.140 6.879 6.879 2,182 -0.08(-1.14%)
Sep 23, 2020 7.210 7.325 6.958 6.958 8,197 -0.24(-3.33%)
Sep 22, 2020 7.240 7.276 7.168 7.198 2,826 +0.10(+1.44%)
Sep 21, 2020 7.400 7.400 7.096 7.096 1,759 -0.53(-6.95%)
Sep 18, 2020 7.780 7.780 7.575 7.626 1,500 -0.09(-1.22%)
Sep 17, 2020 7.560 7.740 7.560 7.720 4,233 +0.05(+0.72%)
Sep 16, 2020 7.510 7.760 7.500 7.665 2,133 +0.18(+2.44%)
Sep 15, 2020 7.450 7.560 7.340 7.482 15,941 +0.11(+1.48%)
Sep 14, 2020 7.040 7.390 7.040 7.373 9,210 +0.37(+5.25%)
Sep 11, 2020 6.940 7.130 6.940 7.005 3,200 -0.28(-3.84%)
Sep 10, 2020 7.410 7.410 7.260 7.285 7,813 -0.03(-0.39%)
Sep 09, 2020 7.360 7.360 7.290 7.314 2,623 -0.02(-0.29%)
Sep 08, 2020 7.320 7.420 7.275 7.335 4,671 -0.15(-2.03%)
Sep 04, 2020 7.390 7.540 7.320 7.486 12,500 +0.03(+0.47%)
Sep 03, 2020 7.590 7.590 7.451 7.451 528 -0.24(-3.11%)
Sep 02, 2020 7.605 7.691 7.605 7.691 136 +0.04(+0.58%)
Sep 01, 2020 7.670 7.671 7.610 7.647 2,527 -0.03(-0.39%)
Aug 31, 2020 7.770 7.770 7.640 7.676 8,452 -0.35(-4.39%)
Aug 28, 2020 7.870 8.065 7.870 8.029 4,000 +0.30(+3.85%)
Aug 27, 2020 7.770 7.825 7.680 7.731 3,103 +0.05(+0.64%)
Aug 26, 2020 7.760 7.785 7.650 7.682 13,877 -0.10(-1.24%)
Aug 25, 2020 7.740 7.779 7.670 7.779 3,332 -0.00(-0.05%)
Aug 24, 2020 7.730 7.782 7.730 7.782 5,406 +0.10(+1.28%)
Aug 21, 2020 7.700 7.700 7.640 7.684 2,700 -0.09(-1.10%)
Aug 20, 2020 7.779 7.790 7.750 7.770 10,420 -0.12(-1.54%)
Aug 19, 2020 7.880 7.907 7.880 7.891 483 -0.10(-1.30%)
Aug 18, 2020 7.950 7.995 7.950 7.995 3,522 -0.07(-0.84%)
Aug 17, 2020 8.000 8.120 8.000 8.063 2,052 -0.02(-0.21%)
Aug 14, 2020 8.150 8.150 8.070 8.080 1,800 +0.01(+0.09%)
Aug 13, 2020 8.250 8.260 8.042 8.073 1,687 -0.06(-0.70%)
Aug 12, 2020 8.126 8.155 8.090 8.130 10,473 +0.19(+2.45%)
Aug 11, 2020 8.040 8.150 7.890 7.936 8,012 +0.03(+0.39%)
Aug 10, 2020 7.840 8.560 7.830 7.905 3,500 +0.27(+3.52%)
Aug 07, 2020 7.636 7.636 7.636 7.636 100 +0.18(+2.36%)
Aug 06, 2020 7.440 7.580 7.440 7.460 3,122 +0.13(+1.78%)
Aug 05, 2020 7.230 7.370 7.230 7.330 1,082 +0.10(+1.32%)
Aug 04, 2020 7.200 7.270 7.200 7.235 3,435 -0.09(-1.24%)
Aug 03, 2020 7.140 7.330 7.140 7.326 4,400 +0.16(+2.30%)
Jul 31, 2020 7.350 7.350 7.130 7.161 2,700 -0.18(-2.51%)
Jul 30, 2020 7.330 7.470 7.270 7.346 4,921 -0.09(-1.17%)
Jul 29, 2020 7.350 7.433 7.350 7.433 1,509 +0.08(+1.13%)
Jul 28, 2020 7.350 7.350 7.350 7.350 479 -0.01(-0.20%)
Jul 27, 2020 7.310 7.364 7.310 7.364 5,392 -0.05(-0.62%)
Jul 24, 2020 7.400 7.420 7.390 7.410 2,900 -0.08(-1.03%)
Jul 23, 2020 7.400 7.570 7.400 7.487 3,363 +0.07(+0.90%)
Jul 22, 2020 7.370 7.430 7.370 7.420 1,491 +0.02(+0.21%)
Jul 21, 2020 7.160 7.404 7.000 7.404 4,587 +0.37(+5.33%)
Jul 20, 2020 7.177 7.177 7.010 7.030 2,301 -0.25(-3.43%)
Jul 17, 2020 6.790 7.420 6.790 7.279 10,000 -0.11(-1.47%)
Jul 16, 2020 7.240 7.388 6.630 7.388 2,014 -0.10(-1.30%)
Jul 15, 2020 6.910 7.520 6.910 7.486 7,503 +0.46(+6.54%)
Jul 14, 2020 6.990 7.155 6.930 7.026 19,035 +0.03(+0.41%)
Jul 13, 2020 7.360 7.360 6.950 6.998 2,228 -0.01(-0.20%)
Jul 10, 2020 6.800 7.075 6.800 7.011 13,100 +0.08(+1.11%)
Jul 09, 2020 7.300 7.300 6.934 6.934 12,073 -0.35(-4.86%)
Jul 08, 2020 8.000 8.000 7.280 7.289 7,572 -0.09(-1.22%)
Jul 07, 2020 7.720 7.720 7.364 7.379 22,504 -0.34(-4.44%)
Jul 06, 2020 7.960 7.960 7.690 7.722 6,933 +0.14(+1.81%)
Jul 02, 2020 7.670 7.900 7.530 7.584 4,200 +0.20(+2.77%)
Jul 01, 2020 7.692 7.765 7.380 7.380 4,570 -0.14(-1.90%)
Jun 30, 2020 7.370 7.570 7.300 7.523 6,472 +0.16(+2.21%)
Jun 29, 2020 7.310 7.500 7.280 7.360 6,614 +0.08(+1.15%)
Jun 26, 2020 7.670 7.950 7.270 7.276 9,700 -0.23(-3.03%)
Jun 25, 2020 7.755 7.755 7.350 7.504 4,297 -0.09(-1.16%)
Jun 24, 2020 8.430 8.430 7.365 7.592 7,505 -0.44(-5.50%)
Jun 23, 2020 8.210 8.210 8.034 8.034 4,663 -0.05(-0.64%)
Jun 22, 2020 8.105 8.510 8.068 8.085 3,539 -0.14(-1.68%)
Jun 19, 2020 8.570 8.570 8.001 8.223 6,600 -0.07(-0.79%)
Jun 18, 2020 8.400 8.630 8.280 8.289 11,829 -0.28(-3.28%)
Jun 17, 2020 8.970 8.970 8.450 8.570 13,191 -0.08(-0.92%)
Jun 16, 2020 9.200 9.240 8.620 8.650 12,529 +0.22(+2.57%)
Jun 15, 2020 8.610 8.610 7.830 8.434 18,692 +0.23(+2.77%)
Jun 12, 2020 7.839 8.400 7.839 8.206 5,600 +0.54(+6.99%)
Jun 11, 2020 8.310 8.500 7.670 7.670 23,937 -1.74(-18.49%)
Jun 10, 2020 11.21 11.23 9.380 9.410 25,526 -0.80(-7.79%)
Jun 09, 2020 10.46 10.53 10.03 10.21 5,102 -0.51(-4.77%)
Jun 08, 2020 12.10 12.10 10.51 10.72 34,890 +0.49(+4.84%)
Jun 05, 2020 9.870 11.22 9.860 10.22 15,200 +0.71(+7.43%)
Jun 04, 2020 9.300 9.660 9.175 9.514 6,553 +0.58(+6.44%)
Jun 03, 2020 8.707 8.980 8.660 8.938 3,987 +0.59(+7.09%)
Jun 02, 2020 8.500 8.510 8.345 8.346 19,411 -0.02(-0.24%)
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.