Indicators

GX MLP ETF (NY: MLPA )

47.30 -0.15 (-0.32%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.33	29.43	29.09	29.25	146,795	-0.20(-0.68%)
Nov 27, 2019	29.37	29.45	28.93	29.45	498,889	+0.04(+0.14%)
Nov 26, 2019	29.80	29.96	29.29	29.41	445,654	-0.48(-1.60%)
Nov 25, 2019	29.80	29.98	29.68	29.88	378,313	+0.12(+0.40%)
Nov 22, 2019	29.68	29.84	29.48	29.76	641,393	+0.20(+0.67%)
Nov 21, 2019	28.97	29.56	28.85	29.56	420,812	+0.64(+2.20%)
Nov 20, 2019	28.69	29.05	28.69	28.93	640,702	+0.16(+0.55%)
Nov 19, 2019	29.21	29.32	28.77	28.77	1,112,321	-0.44(-1.50%)
Nov 18, 2019	29.80	29.88	29.21	29.21	481,945	-0.72(-2.40%)
Nov 15, 2019	29.64	29.96	29.56	29.92	568,409	+0.36(+1.21%)
Nov 14, 2019	29.72	29.80	29.50	29.56	522,760	-0.08(-0.27%)
Nov 13, 2019	29.68	30.00	29.48	29.64	335,899	-0.16(-0.53%)
Nov 12, 2019	29.96	30.32	29.76	29.80	446,956	-0.16(-0.53%)
Nov 11, 2019	30.36	30.36	29.92	29.96	253,296	-0.36(-1.18%)
Nov 08, 2019	30.28	30.40	30.00	30.32	331,438	-0.16(-0.52%)
Nov 07, 2019	31.00	31.00	30.20	30.48	397,565	-0.21(-0.69%)
Nov 06, 2019	31.20	31.20	30.62	30.69	280,477	-0.43(-1.38%)
Nov 05, 2019	31.55	31.55	30.85	31.12	285,977	-0.23(-0.75%)
Nov 04, 2019	31.16	31.66	31.16	31.36	299,689	+0.23(+0.75%)

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.