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 (%)
Dec 31, 2018	27.80	28.09	27.65	28.06	1,118,209	+0.33(+1.19%)
Dec 28, 2018	28.17	28.17	27.21	27.73	1,112,522	-0.15(-0.52%)
Dec 27, 2018	27.84	28.06	26.67	27.87	1,365,392	-0.44(-1.55%)
Dec 26, 2018	26.89	28.31	26.59	28.31	1,514,709	+1.50(+5.59%)
Dec 24, 2018	27.80	27.80	26.81	26.81	403,591	-1.24(-4.43%)
Dec 21, 2018	28.42	28.82	27.87	28.06	1,372,480	-0.51(-1.79%)
Dec 20, 2018	29.19	29.59	28.31	28.57	758,278	-0.84(-2.86%)
Dec 19, 2018	29.41	30.14	29.15	29.41	945,991	+0.18(+0.63%)
Dec 18, 2018	30.07	30.14	28.93	29.23	773,153	-0.77(-2.56%)
Dec 17, 2018	30.95	31.02	29.78	29.99	732,258	-0.99(-3.19%)
Dec 14, 2018	31.13	31.57	30.91	30.98	333,305	-0.29(-0.94%)
Dec 13, 2018	30.51	31.38	30.51	31.28	369,770	+0.59(+1.91%)
Dec 12, 2018	30.47	31.01	30.47	30.69	731,650	+0.33(+1.08%)
Dec 11, 2018	30.43	30.80	30.25	30.36	365,637	-0.04(-0.12%)
Dec 10, 2018	30.69	30.73	29.99	30.40	362,913	-0.51(-1.66%)
Dec 07, 2018	31.09	31.75	30.87	30.91	305,092	-0.07(-0.24%)
Dec 06, 2018	30.76	31.09	30.19	30.98	594,184	-0.29(-0.94%)
Dec 04, 2018	32.12	32.15	31.20	31.28	199,267	-0.88(-2.73%)

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.