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 26, 2020 8.400 8.400 8.400 0 +0.01(+0.06%)
Mar 25, 2020 8.000 8.490 8.000 8.395 1,392 +0.64(+8.25%)
Mar 24, 2020 7.100 7.810 7.100 7.755 2,376 +0.95(+13.92%)
Mar 23, 2020 6.808 8.000 6.808 6.808 405 -1.64(-19.45%)
Mar 20, 2020 8.500 8.500 8.300 8.452 500 +0.70(+9.05%)
Mar 19, 2020 6.990 9.600 5.590 7.750 27,990 -0.99(-11.32%)
Mar 18, 2020 10.09 10.63 8.130 8.739 10,717 -3.72(-29.83%)
Mar 17, 2020 10.91 12.62 10.80 12.45 3,986 +0.95(+8.25%)
Mar 16, 2020 13.50 14.02 11.51 11.51 3,996 -6.98(-37.77%)
Mar 13, 2020 16.51 18.49 15.65 18.49 4,200 +3.03(+19.59%)
Mar 12, 2020 19.91 19.91 15.37 15.46 5,089 -4.77(-23.58%)
Mar 11, 2020 20.24 20.24 19.95 20.23 1,770 -3.00(-12.93%)
Mar 10, 2020 21.93 23.24 21.05 23.24 5,495 +1.48(+6.81%)
Mar 09, 2020 24.39 24.39 21.75 21.75 342 -3.69(-14.49%)
Mar 06, 2020 24.95 25.44 24.95 25.44 600 -0.71(-2.73%)
Mar 05, 2020 26.16 26.16 26.16 26.16 134 -1.23(-4.49%)
Mar 04, 2020 27.39 27.39 27.39 27.39 101 +1.77(+6.89%)
Mar 03, 2020 25.62 25.62 25.62 25.62 87 -0.05(-0.19%)
Mar 02, 2020 25.67 25.67 25.67 25.67 31 +1.86(+7.82%)
Feb 28, 2020 24.15 24.25 22.84 23.81 1,700 -1.99(-7.72%)
Feb 27, 2020 26.84 27.05 25.80 25.80 4,739 -2.62(-9.21%)
Feb 26, 2020 28.95 28.96 28.42 28.42 305 -0.57(-1.96%)
Feb 25, 2020 28.92 29.23 28.92 28.99 2,826 -1.73(-5.64%)
Feb 24, 2020 30.97 31.00 30.72 30.72 1,104 -0.74(-2.36%)
Feb 21, 2020 31.49 31.49 31.46 31.46 100 +0.20(+0.65%)
Feb 20, 2020 31.26 31.26 31.26 31.26 2 +0.78(+2.57%)
Feb 19, 2020 30.48 30.48 30.48 30.48 50 -0.85(-2.72%)
Feb 18, 2020 31.23 31.33 31.23 31.33 209 +0.00(+0.00%)
Feb 14, 2020 31.33 31.33 31.33 31.33 100 +0.68(+2.22%)
Feb 13, 2020 30.65 30.65 30.65 30.65 7 +0.40(+1.32%)
Feb 12, 2020 30.25 30.25 30.25 30.25 18 +0.19(+0.64%)
Feb 11, 2020 30.32 30.32 30.06 30.06 263 -0.12(-0.40%)
Feb 10, 2020 30.00 30.17 30.00 30.17 524 +0.62(+2.09%)
Feb 07, 2020 29.56 29.56 29.56 29.56 100 -0.06(-0.21%)
Feb 06, 2020 30.58 30.58 29.52 29.62 444 +0.30(+1.01%)
Feb 05, 2020 29.39 29.39 29.32 29.32 183 -0.05(-0.16%)
Feb 04, 2020 29.37 29.37 29.37 29.37 63 +0.61(+2.13%)
Feb 03, 2020 28.76 28.76 28.76 28.76 88 +0.09(+0.33%)
Jan 31, 2020 28.66 28.66 28.66 28.66 100 -0.66(-2.24%)
Jan 30, 2020 29.36 29.36 28.77 29.32 251 -0.05(-0.17%)
Jan 29, 2020 29.37 29.37 29.37 29.37 40 -0.14(-0.46%)
Jan 28, 2020 29.50 29.50 29.35 29.50 1,235 +0.24(+0.81%)
Jan 27, 2020 29.26 29.26 29.26 29.26 89 -0.32(-1.08%)
Jan 24, 2020 29.47 29.59 29.47 29.59 300 -0.19(-0.64%)
Jan 23, 2020 29.68 29.78 29.68 29.78 280 +0.45(+1.54%)
Jan 22, 2020 29.32 29.32 29.32 29.32 213 -0.41(-1.39%)
Jan 21, 2020 29.24 29.74 29.24 29.74 424 +0.52(+1.77%)
Jan 17, 2020 29.11 29.22 29.10 29.22 400 +0.09(+0.31%)
Jan 16, 2020 29.05 29.13 29.05 29.13 317 +0.58(+2.02%)
Jan 15, 2020 28.55 28.55 28.55 28.55 51 +0.50(+1.79%)
Jan 14, 2020 28.04 28.05 28.02 28.05 663 -0.24(-0.83%)
Jan 13, 2020 28.05 28.29 28.05 28.29 411 +0.59(+2.13%)
Jan 10, 2020 27.70 27.70 27.70 27.70 100 +0.12(+0.43%)
Jan 09, 2020 27.58 27.58 27.58 27.58 64 -0.11(-0.40%)
Jan 08, 2020 27.69 27.69 27.69 27.69 172 +0.16(+0.58%)
Jan 07, 2020 27.53 27.53 27.53 27.53 89 -0.57(-2.03%)
Jan 06, 2020 28.10 28.10 28.10 28.10 66 +0.09(+0.32%)
Jan 03, 2020 28.01 28.01 28.01 28.01 100 +0.60(+2.18%)
Jan 02, 2020 27.27 27.41 27.27 27.41 141 -0.92(-3.26%)
Dec 31, 2019 28.08 28.34 28.08 28.34 800 +0.48(+1.72%)
Dec 30, 2019 27.65 27.86 27.54 27.86 8,799 +0.03(+0.11%)
Dec 27, 2019 27.65 27.82 27.65 27.82 1,400 +0.22(+0.81%)
Dec 26, 2019 26.00 27.60 26.00 27.60 1,935 +0.23(+0.83%)
Dec 24, 2019 27.37 27.37 27.37 27.37 100 +0.17(+0.63%)
Dec 23, 2019 27.53 27.53 27.20 27.20 1,471 -0.39(-1.40%)
Dec 20, 2019 27.50 27.59 27.50 27.59 300 +0.29(+1.05%)
Dec 19, 2019 27.30 27.30 27.30 27.30 4 +0.32(+1.18%)
Dec 18, 2019 26.98 26.98 26.98 26.98 403 +0.57(+2.16%)
Dec 17, 2019 26.66 26.70 26.38 26.41 1,420 -0.53(-1.96%)
Dec 16, 2019 26.60 26.94 26.60 26.94 654 +0.36(+1.35%)
Dec 13, 2019 26.31 26.58 26.31 26.58 500 -0.15(-0.57%)
Dec 12, 2019 26.73 26.73 26.73 26.73 159 -1.01(-3.64%)
Dec 11, 2019 27.74 27.74 27.74 27.74 144 -0.81(-2.83%)
Dec 10, 2019 28.55 28.55 28.55 28.55 15 -0.29(-1.00%)
Dec 09, 2019 28.65 28.93 28.65 28.84 2,636 +0.10(+0.35%)
Dec 06, 2019 28.74 28.74 28.74 28.74 100 +0.11(+0.39%)
Dec 05, 2019 28.63 28.63 28.63 28.63 175 -0.04(-0.14%)
Dec 04, 2019 28.67 28.67 28.67 28.67 7 +0.19(+0.68%)
Dec 03, 2019 28.48 28.48 28.48 28.48 14 +0.35(+1.23%)
Dec 02, 2019 28.54 28.54 28.13 28.13 466 -0.90(-3.11%)
Nov 29, 2019 29.41 29.41 29.03 29.03 600 -0.25(-0.86%)
Nov 27, 2019 28.95 29.28 28.95 29.28 1,900 +0.40(+1.38%)
Nov 26, 2019 28.79 28.88 28.79 28.88 351 +0.62(+2.18%)
Nov 25, 2019 28.16 28.27 28.15 28.26 728 +0.19(+0.67%)
Nov 22, 2019 28.09 28.09 28.07 28.08 600 -0.08(-0.28%)
Nov 21, 2019 28.16 28.16 28.16 28.16 72 -0.80(-2.75%)
Nov 20, 2019 29.08 29.08 28.95 28.95 116 -0.19(-0.66%)
Nov 19, 2019 29.14 29.14 29.14 29.14 33 +0.12(+0.43%)
Nov 18, 2019 28.97 29.02 28.97 29.02 379 +0.26(+0.90%)
Nov 15, 2019 28.10 28.76 28.10 28.76 200 +0.35(+1.23%)
Nov 14, 2019 28.26 28.41 28.26 28.41 343 +0.41(+1.45%)
Nov 13, 2019 27.74 28.00 27.74 28.00 608 +0.48(+1.76%)
Nov 12, 2019 27.76 27.92 27.52 27.52 1,588 -0.46(-1.64%)
Nov 11, 2019 27.68 28.06 27.68 27.98 6,394 +0.12(+0.43%)
Nov 08, 2019 27.87 27.87 27.86 27.86 400 -0.32(-1.13%)
Nov 07, 2019 28.94 28.94 28.18 28.18 2,600 -0.65(-2.25%)
Nov 06, 2019 29.14 29.14 28.73 28.82 3,491 +0.13(+0.44%)
Nov 05, 2019 29.64 29.64 28.50 28.70 4,569 -1.02(-3.43%)
Nov 04, 2019 29.70 30.14 29.60 29.72 735 -0.32(-1.08%)
Nov 01, 2019 30.17 30.18 29.80 30.04 800 -0.05(-0.15%)
Oct 31, 2019 30.34 30.44 30.09 30.09 3,186 -0.11(-0.36%)
Oct 30, 2019 29.97 30.52 29.53 30.20 6,066 +0.38(+1.29%)
Oct 29, 2019 29.98 29.98 29.81 29.81 142 +0.11(+0.36%)
Oct 28, 2019 29.98 29.99 29.71 29.71 1,617 -0.26(-0.87%)
Oct 25, 2019 30.53 30.53 29.97 29.97 700 -0.52(-1.71%)
Oct 24, 2019 30.64 30.64 30.49 30.49 165 +0.02(+0.08%)
Oct 23, 2019 30.46 30.46 30.46 30.46 80 +0.08(+0.27%)
Oct 22, 2019 30.55 30.57 30.10 30.38 3,403 +0.03(+0.11%)
Oct 21, 2019 30.00 30.35 30.00 30.35 1,811 +0.42(+1.39%)
Oct 18, 2019 29.56 29.93 29.48 29.93 1,400 +0.37(+1.25%)
Oct 17, 2019 29.41 29.57 29.41 29.56 983 +0.18(+0.62%)
Oct 16, 2019 29.21 29.38 28.98 29.38 6,271 +0.06(+0.22%)
Oct 15, 2019 29.33 29.33 29.16 29.32 1,374 +0.15(+0.50%)
Oct 14, 2019 29.40 29.46 28.99 29.17 3,676 -0.05(-0.17%)
Oct 11, 2019 29.17 29.67 29.07 29.22 6,000 +0.03(+0.09%)
Oct 10, 2019 28.97 29.19 28.92 29.19 554 -0.30(-1.03%)
Oct 09, 2019 29.40 29.50 29.00 29.50 416 -0.01(-0.04%)
Oct 08, 2019 29.69 29.73 29.20 29.51 2,855 -0.25(-0.83%)
Oct 07, 2019 29.98 29.98 29.69 29.76 1,139 -0.10(-0.35%)
Oct 04, 2019 29.64 29.86 29.63 29.86 500 +0.36(+1.22%)
Oct 03, 2019 29.44 29.54 29.44 29.50 764 +0.53(+1.84%)
Oct 02, 2019 29.85 29.85 28.73 28.97 1,439 -0.24(-0.83%)
Oct 01, 2019 29.19 29.21 29.13 29.21 727 -0.49(-1.64%)
Sep 30, 2019 29.66 29.79 29.66 29.70 1,030 +0.12(+0.39%)
Sep 27, 2019 29.58 29.58 29.58 29.58 100 -0.16(-0.53%)
Sep 26, 2019 29.54 29.74 29.54 29.74 969 +0.69(+2.38%)
Sep 25, 2019 29.05 29.05 29.05 29.05 9 +0.00(+0.00%)
Sep 24, 2019 29.05 29.05 29.05 29.05 23 -0.07(-0.26%)
Sep 23, 2019 29.14 29.26 29.07 29.12 8,254 +0.07(+0.23%)
Sep 20, 2019 29.44 29.44 29.05 29.05 1,400 +0.03(+0.09%)
Sep 19, 2019 29.24 29.31 29.01 29.03 3,289 +0.09(+0.32%)
Sep 18, 2019 29.03 29.44 28.94 28.94 2,051 -0.17(-0.57%)
Sep 17, 2019 28.70 29.10 28.65 29.10 5,173 +0.47(+1.64%)
Sep 16, 2019 28.27 28.63 28.15 28.63 1,508 +0.54(+1.92%)
Sep 13, 2019 28.09 28.09 28.09 28.09 100 -0.56(-1.95%)
Sep 12, 2019 29.17 29.20 28.56 28.65 3,547 +0.02(+0.09%)
Sep 11, 2019 28.38 28.76 28.21 28.62 3,808 +0.19(+0.65%)
Sep 10, 2019 28.68 28.68 28.44 28.44 1,528 -0.49(-1.70%)
Sep 09, 2019 28.75 28.93 28.64 28.93 3,054 -0.09(-0.31%)
Sep 06, 2019 28.86 29.02 28.85 29.02 2,700 +0.18(+0.62%)
Sep 05, 2019 28.88 28.89 28.63 28.84 10,828 -0.36(-1.25%)
Sep 04, 2019 29.00 29.23 29.00 29.21 4,134 +0.50(+1.72%)
Sep 03, 2019 28.44 28.90 28.44 28.71 9,405 +0.32(+1.12%)
Aug 30, 2019 28.30 28.39 28.29 28.39 800 +0.14(+0.51%)
Aug 29, 2019 28.11 28.26 28.11 28.25 854 +0.58(+2.11%)
Aug 28, 2019 27.38 27.67 27.25 27.67 5,321 +0.12(+0.43%)
Aug 27, 2019 28.10 28.13 27.55 27.55 3,080 -0.11(-0.39%)
Aug 26, 2019 27.68 27.82 27.41 27.66 3,124 +0.40(+1.46%)
Aug 23, 2019 28.30 28.30 27.26 27.26 1,700 -0.93(-3.31%)
Aug 22, 2019 28.19 28.19 28.19 28.19 29 +0.30(+1.09%)
Aug 21, 2019 27.93 27.93 27.74 27.89 4,062 +0.22(+0.81%)
Aug 20, 2019 27.98 28.18 27.52 27.66 9,219 -0.50(-1.78%)
Aug 19, 2019 27.87 28.20 27.87 28.16 4,888 +0.34(+1.21%)
Aug 16, 2019 27.59 27.83 27.59 27.83 900 +0.56(+2.07%)
Aug 15, 2019 26.87 27.26 26.86 27.26 517 +0.48(+1.80%)
Aug 14, 2019 26.93 27.00 26.61 26.78 3,093 -0.63(-2.28%)
Aug 13, 2019 27.45 27.45 27.27 27.41 1,823 -0.05(-0.19%)
Aug 12, 2019 27.53 27.57 27.46 27.46 330 -0.15(-0.56%)
Aug 09, 2019 27.44 27.61 27.30 27.61 400 -0.04(-0.14%)
Aug 08, 2019 27.44 27.65 27.44 27.65 105 +0.74(+2.75%)
Aug 07, 2019 26.91 26.91 26.91 26.91 112 +0.63(+2.40%)
Aug 06, 2019 26.15 26.28 26.10 26.28 988 +0.43(+1.65%)
Aug 05, 2019 25.86 25.86 25.86 25.86 255 -1.00(-3.73%)
Aug 02, 2019 26.86 26.86 26.86 26.86 100 +0.21(+0.79%)
Aug 01, 2019 26.41 26.65 26.41 26.65 288 -0.02(-0.08%)
Jul 31, 2019 27.01 27.07 26.67 26.67 2,609 -0.22(-0.83%)
Jul 30, 2019 26.94 26.94 26.89 26.89 534 +0.20(+0.76%)
Jul 29, 2019 26.69 26.69 26.69 26.69 175 +0.28(+1.04%)
Jul 26, 2019 26.32 26.41 26.20 26.41 500 +0.19(+0.72%)
Jul 25, 2019 26.22 26.22 26.22 26.22 40 -0.34(-1.27%)
Jul 24, 2019 26.39 26.56 26.36 26.56 1,156 +0.03(+0.11%)
Jul 23, 2019 25.98 26.53 25.83 26.53 755 +0.63(+2.41%)
Jul 22, 2019 25.91 25.91 25.91 25.91 18 -0.15(-0.56%)
Jul 19, 2019 26.05 26.05 26.05 26.05 100 -0.92(-3.41%)
Jul 18, 2019 26.97 26.97 26.97 26.97 18 +0.05(+0.17%)
Jul 17, 2019 26.97 26.97 26.83 26.93 633 -0.14(-0.53%)
Jul 16, 2019 26.71 27.18 26.71 27.07 6,789 -0.04(-0.14%)
Jul 15, 2019 27.25 27.46 27.08 27.11 13,923 -0.14(-0.50%)
Jul 12, 2019 27.35 27.46 27.17 27.25 31,700 -0.40(-1.43%)
Jul 11, 2019 28.04 28.39 27.57 27.64 15,934 -0.74(-2.61%)
Jul 10, 2019 28.28 28.44 28.16 28.38 8,678 +0.26(+0.92%)
Jul 09, 2019 27.80 28.12 27.74 28.12 9,509 +0.31(+1.12%)
Jul 08, 2019 27.55 27.81 27.50 27.81 13,368 +0.27(+0.97%)
Jul 05, 2019 26.80 27.54 26.79 27.54 1,200 -0.25(-0.89%)
Jul 03, 2019 26.88 27.79 26.88 27.79 700 +0.63(+2.32%)
Jul 02, 2019 26.28 27.16 26.28 27.16 13,296 +0.86(+3.27%)
Jul 01, 2019 26.49 26.57 26.02 26.30 13,370 -0.00(-0.01%)
Jun 28, 2019 26.31 26.31 26.31 26.31 100 +0.32(+1.22%)
Jun 27, 2019 25.99 25.99 25.99 25.99 16 +0.49(+1.94%)
Jun 26, 2019 25.68 25.68 25.47 25.50 1,334 -1.04(-3.91%)
Jun 25, 2019 26.53 26.53 26.53 26.53 12 -0.63(-2.30%)
Jun 24, 2019 27.54 27.59 27.16 27.16 9,292 -0.39(-1.41%)
Jun 21, 2019 28.22 28.22 27.55 27.55 3,300 -0.71(-2.50%)
Jun 20, 2019 28.25 28.43 28.21 28.25 5,214 +0.25(+0.90%)
Jun 19, 2019 27.70 28.00 27.43 28.00 15,473 +0.37(+1.34%)
Jun 18, 2019 28.34 28.46 27.63 27.63 3,516 -0.22(-0.80%)
Jun 17, 2019 27.71 28.12 27.62 27.86 4,741 +0.46(+1.67%)
Jun 14, 2019 27.43 27.55 27.37 27.40 3,600 +0.12(+0.44%)
Jun 13, 2019 27.30 27.31 26.99 27.28 2,647 +0.30(+1.12%)
Jun 12, 2019 26.98 26.98 26.98 26.98 54 +0.12(+0.43%)
Jun 11, 2019 26.95 26.95 26.59 26.86 11,902 -0.10(-0.37%)
Jun 10, 2019 26.82 26.96 26.77 26.96 702 -0.20(-0.75%)
Jun 07, 2019 27.24 27.24 27.16 27.16 100 +0.19(+0.69%)
Jun 06, 2019 27.17 27.17 26.58 26.98 8,376 +0.14(+0.50%)
Jun 05, 2019 26.40 26.84 26.40 26.84 5,623 +1.13(+4.40%)
Jun 04, 2019 25.50 25.71 25.33 25.71 5,303 -0.36(-1.38%)
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.