LPLT Historical Prices | VelocityShares 2x Long Patinum Stock

Dow

0.52% Nasdaq

1.11%

VelocityShares 2x Long Platinum ETN (LPLT)

-NYSEArca

38.85 May 22, 3:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	39.40	39.40	38.85	38.85	900	38.85
May 21, 2013	38.67	38.67	38.67	38.67	300	38.67
May 20, 2013	38.27	38.27	38.27	38.27	0	38.27
May 17, 2013	38.27	38.27	38.27	38.27	200	38.27
May 16, 2013	40.04	40.04	40.04	40.04	1,500	40.04
May 15, 2013	40.58	40.58	39.80	40.55	1,300	40.55
May 14, 2013	40.92	40.92	40.92	40.92	100	40.92
May 13, 2013	39.95	39.95	39.95	39.95	100	39.95
May 10, 2013	40.60	40.60	40.60	40.60	0	40.60
May 9, 2013	40.60	40.60	40.60	40.60	0	40.60
May 8, 2013	40.60	40.60	40.60	40.60	400	40.60
May 7, 2013	39.90	39.90	39.81	39.87	1,500	39.87
May 6, 2013	40.62	40.68	40.60	40.60	700	40.60
May 3, 2013	40.77	40.77	40.77	40.77	0	40.77
May 2, 2013	40.37	40.77	40.37	40.77	11,100	40.77
May 1, 2013	39.92	39.92	39.29	39.85	3,100	39.85
Apr 30, 2013	41.27	41.27	41.27	41.27	300	41.27
Apr 29, 2013	41.49	41.49	41.49	41.49	200	41.49
Apr 26, 2013	40.41	40.71	40.35	40.35	600	40.35
Apr 25, 2013	38.91	38.91	38.91	38.91	200	38.91
Apr 24, 2013	37.37	37.37	37.37	37.37	500	37.37
Apr 23, 2013	36.46	36.46	36.46	36.46	600	36.46
Apr 22, 2013	37.58	37.58	37.58	37.58	200	37.58
Apr 19, 2013	36.83	36.83	36.83	36.83	600	36.83
Apr 18, 2013	37.26	37.26	37.26	37.26	0	37.26
Apr 17, 2013	37.26	37.26	37.26	37.26	100	37.26
Apr 16, 2013	38.50	38.50	38.50	38.50	500	38.50
Apr 15, 2013	38.05	38.06	36.05	36.05	1,400	36.05
Apr 12, 2013	40.87	40.87	40.87	40.87	500	40.87
Apr 11, 2013	43.19	43.19	43.19	43.19	300	43.19
Apr 10, 2013	43.01	43.01	43.01	43.01	200	43.01
Apr 9, 2013	43.42	44.25	43.42	44.25	800	44.25
Apr 8, 2013	42.25	42.25	42.25	42.25	0	42.25
Apr 5, 2013	42.25	42.25	42.25	42.25	0	42.25
Apr 4, 2013	42.43	42.43	42.25	42.25	1,300	42.25
Apr 3, 2013	45.50	45.50	43.53	43.53	2,900	43.53
Apr 2, 2013	46.17	46.17	46.17	46.17	0	46.17
Apr 1, 2013	46.17	46.17	46.17	46.17	100	46.17
Mar 28, 2013	46.17	46.17	46.17	46.17	0	46.17
Mar 27, 2013	46.17	46.17	46.17	46.17	0	46.17
Mar 26, 2013	46.17	46.17	46.17	46.17	0	46.17
Mar 25, 2013	46.17	46.17	46.17	46.17	0	46.17
Mar 22, 2013	46.02	46.17	46.02	46.17	600	46.17
Mar 21, 2013	46.06	46.29	46.06	46.29	700	46.29
Mar 20, 2013	45.05	45.05	45.05	45.05	0	45.05
Mar 19, 2013	46.07	46.07	45.05	45.05	1,300	45.05
Mar 18, 2013	46.15	46.15	46.15	46.15	200	46.15
Mar 15, 2013	46.80	46.80	46.80	46.80	0	46.80
Mar 14, 2013	46.68	46.80	46.68	46.80	600	46.80
Mar 13, 2013	46.83	46.83	46.83	46.83	400	46.83
Mar 12, 2013	47.71	47.71	47.61	47.61	800	47.61
Mar 11, 2013	47.15	47.51	47.15	47.51	4,100	47.51
Mar 8, 2013	46.89	46.89	46.89	46.89	200	46.89
Mar 7, 2013	47.27	47.27	47.00	47.00	1,400	47.00
Mar 6, 2013	46.10	46.72	46.10	46.72	300	46.72
Mar 5, 2013	46.51	46.65	46.50	46.50	900	46.50
Mar 4, 2013	46.52	46.52	46.52	46.52	0	46.52
Mar 1, 2013	46.52	46.52	46.52	46.52	0	46.52
Feb 28, 2013	46.52	46.52	46.52	46.52	300	46.52
Feb 27, 2013	48.74	48.74	48.74	48.74	0	48.74
Feb 26, 2013	47.70	48.83	47.70	48.74	2,700	48.74
Feb 25, 2013	48.50	48.57	47.94	47.94	500	47.94
Feb 22, 2013	48.04	48.04	47.68	47.68	200	47.68
Feb 21, 2013	47.76	48.75	47.72	48.14	3,200	48.14
Feb 20, 2013	50.53	50.53	49.54	50.15	2,600	50.15
Feb 19, 2013	52.60	52.60	52.36	52.37	1,100	52.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LPLT

Quotes

Charts

News & Info

ETF

Analyst

VelocityShares 2x Long Platinum ETN (LPLT)