Indicators

GX MLP ETF (NY: MLPA )

47.24 -0.45 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.46	21.68	20.55	20.57	647,008	-0.94(-4.37%)
Nov 27, 2020	21.97	22.07	21.38	21.51	289,006	-0.55(-2.51%)
Nov 25, 2020	22.00	22.26	21.58	22.06	605,005	-0.08(-0.38%)
Nov 24, 2020	21.98	22.62	21.98	22.15	355,344	+0.65(+3.01%)
Nov 23, 2020	20.69	21.59	20.69	21.50	468,944	+0.97(+4.73%)
Nov 20, 2020	20.81	20.87	20.49	20.53	402,558	-0.28(-1.33%)
Nov 19, 2020	20.13	20.83	19.93	20.81	247,145	+0.65(+3.25%)
Nov 18, 2020	20.26	20.94	20.10	20.15	740,649	-0.08(-0.38%)
Nov 17, 2020	19.70	20.23	19.41	20.23	303,616	+0.37(+1.86%)
Nov 16, 2020	19.63	20.16	19.54	19.86	1,128,481	+0.79(+4.12%)
Nov 13, 2020	18.59	19.19	18.59	19.07	196,088	+0.49(+2.65%)
Nov 12, 2020	18.83	18.95	18.32	18.58	624,003	-0.22(-1.19%)
Nov 11, 2020	19.06	19.20	18.63	18.80	313,925	-0.19(-1.01%)
Nov 10, 2020	18.68	19.08	18.45	18.99	350,684	+0.52(+2.84%)
Nov 09, 2020	17.90	18.85	17.88	18.47	553,480	+1.64(+9.75%)
Nov 06, 2020	17.58	17.65	16.81	16.83	380,497	-0.76(-4.29%)
Nov 05, 2020	17.20	17.66	17.20	17.58	466,413	+0.59(+3.44%)
Nov 04, 2020	17.07	17.43	16.64	17.00	202,478	+0.03(+0.18%)
Nov 03, 2020	17.12	17.39	16.93	16.97	235,042	+0.11(+0.66%)

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.