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

Etracs 2X MSCI US REIT Index ETN (NY: LRET )

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 (%)
Mar 29, 2019 26.85 26.85 26.34 26.35 44,300 -0.42(-1.57%)
Mar 28, 2019 26.43 26.79 26.43 26.78 7,486 +0.56(+2.15%)
Mar 27, 2019 25.25 26.39 24.65 26.21 3,277 +0.01(+0.03%)
Mar 26, 2019 26.00 26.20 25.89 26.20 6,289 +0.33(+1.28%)
Mar 25, 2019 25.88 26.00 25.58 25.87 54,397 -0.07(-0.27%)
Mar 22, 2019 26.22 26.54 25.94 25.94 43,100 -0.23(-0.89%)
Mar 21, 2019 25.67 26.18 25.67 26.18 5,508 +0.92(+3.64%)
Mar 20, 2019 25.03 25.32 24.79 25.26 7,264 +0.16(+0.64%)
Mar 19, 2019 25.33 25.33 24.75 25.09 6,235 -0.19(-0.77%)
Mar 18, 2019 25.66 25.74 25.12 25.29 5,351 -0.29(-1.12%)
Mar 15, 2019 25.99 25.99 25.58 25.58 4,400 -0.34(-1.31%)
Mar 14, 2019 25.77 25.91 25.34 25.91 690 +0.11(+0.43%)
Mar 13, 2019 25.91 25.91 25.39 25.80 4,670 +0.21(+0.83%)
Mar 12, 2019 25.55 25.64 25.28 25.59 2,605 +0.09(+0.35%)
Mar 11, 2019 25.15 25.51 25.15 25.50 7,433 +0.66(+2.65%)
Mar 08, 2019 24.87 24.96 24.66 24.84 700 +0.10(+0.39%)
Mar 07, 2019 25.22 25.22 24.75 24.75 1,112 -0.22(-0.89%)
Mar 06, 2019 25.07 25.07 24.94 24.97 421 -0.26(-1.03%)
Mar 05, 2019 25.23 25.23 25.23 25.23 6 +0.19(+0.76%)
Mar 04, 2019 25.04 25.04 25.04 25.04 82 +0.19(+0.75%)
Mar 01, 2019 24.40 24.85 24.40 24.85 300 -0.33(-1.30%)
Feb 28, 2019 25.59 25.59 25.18 25.18 354 +0.20(+0.79%)
Feb 27, 2019 25.00 25.04 24.75 24.98 3,093 -0.33(-1.30%)
Feb 26, 2019 25.28 25.31 25.24 25.31 350 -0.12(-0.47%)
Feb 25, 2019 25.69 25.69 25.43 25.43 310 -0.32(-1.25%)
Feb 22, 2019 25.90 25.91 25.75 25.75 400 +0.29(+1.13%)
Feb 21, 2019 25.38 25.46 25.38 25.46 137 +0.08(+0.33%)
Feb 20, 2019 25.30 25.38 25.30 25.38 329 -0.36(-1.42%)
Feb 19, 2019 25.73 25.89 25.38 25.74 2,494 +0.09(+0.36%)
Feb 15, 2019 24.40 25.65 24.40 25.65 700 +0.21(+0.83%)
Feb 14, 2019 25.30 25.50 25.30 25.44 3,249 +0.11(+0.44%)
Feb 13, 2019 25.05 25.33 25.05 25.33 1,209 +0.28(+1.11%)
Feb 12, 2019 25.10 25.11 25.00 25.05 1,757 -0.47(-1.85%)
Feb 11, 2019 25.58 25.58 25.52 25.52 1,878 +0.13(+0.52%)
Feb 08, 2019 25.40 25.50 25.30 25.39 5,000 -0.02(-0.06%)
Feb 07, 2019 24.73 25.41 24.73 25.41 807 +0.49(+1.95%)
Feb 06, 2019 24.95 25.00 24.91 24.92 677 -0.24(-0.97%)
Feb 05, 2019 24.69 25.16 24.69 25.16 1,034 +0.25(+1.02%)
Feb 04, 2019 26.23 26.23 24.34 24.91 1,270 +0.37(+1.53%)
Feb 01, 2019 24.49 24.54 24.12 24.54 500 -0.30(-1.19%)
Jan 31, 2019 24.63 24.83 24.63 24.83 479 +0.35(+1.44%)
Jan 30, 2019 24.50 24.50 24.48 24.48 467 +0.39(+1.62%)
Jan 29, 2019 23.66 24.09 23.52 24.09 2,394 +0.39(+1.65%)
Jan 28, 2019 22.95 23.72 22.95 23.70 1,474 +0.47(+2.00%)
Jan 25, 2019 22.90 23.23 22.90 23.23 200 +0.49(+2.16%)
Jan 24, 2019 22.74 22.75 22.74 22.74 438 +0.13(+0.59%)
Jan 23, 2019 22.67 22.67 22.34 22.60 381 +0.05(+0.20%)
Jan 22, 2019 22.75 22.75 22.02 22.56 2,794 -0.19(-0.84%)
Jan 18, 2019 22.68 22.76 22.67 22.75 900 +0.09(+0.39%)
Jan 17, 2019 22.36 22.66 22.36 22.66 1,028 +0.16(+0.70%)
Jan 16, 2019 22.27 22.50 22.13 22.50 2,815 +0.34(+1.52%)
Jan 15, 2019 22.17 22.17 22.17 22.17 58 +0.40(+1.82%)
Jan 14, 2019 21.96 21.96 21.74 21.77 3,327 -0.14(-0.64%)
Jan 11, 2019 21.91 21.91 21.91 21.91 100 -0.23(-1.04%)
Jan 10, 2019 21.39 22.15 21.39 22.14 869 +0.61(+2.83%)
Jan 09, 2019 21.19 21.53 21.19 21.53 557 -0.03(-0.16%)
Jan 08, 2019 20.70 21.56 20.70 21.56 3,562 +0.90(+4.35%)
Jan 07, 2019 20.51 20.86 20.51 20.67 5,488 +0.36(+1.77%)
Jan 04, 2019 19.18 20.30 19.18 20.30 1,100 +0.50(+2.52%)
Jan 03, 2019 19.85 20.21 19.80 19.81 5,040 -1.14(-5.46%)
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.