Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alerian Natural Gas MLP ETN UBS E-Tracs (NY: MLPG )

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 (%)
Apr 30, 2019 22.58 22.58 22.50 22.50 554 -0.20(-0.86%)
Apr 29, 2019 22.56 22.70 22.56 22.70 100 +0.13(+0.58%)
Apr 26, 2019 22.90 22.90 22.43 22.56 4,400 -0.01(-0.06%)
Apr 25, 2019 22.56 22.68 22.56 22.58 18,876 -0.02(-0.09%)
Apr 24, 2019 22.63 22.63 22.60 22.60 1,582 -0.15(-0.68%)
Apr 23, 2019 22.86 22.86 22.75 22.75 638 +0.03(+0.13%)
Apr 22, 2019 22.52 22.73 22.52 22.73 300 +0.36(+1.61%)
Apr 18, 2019 22.41 22.41 22.36 22.36 100 -0.18(-0.81%)
Apr 17, 2019 22.55 22.55 22.55 22.55 0 -0.21(-0.93%)
Apr 16, 2019 22.88 22.88 22.76 22.76 432 -0.15(-0.65%)
Apr 15, 2019 23.23 23.23 22.91 22.91 2,546 -0.11(-0.48%)
Apr 12, 2019 23.28 23.31 23.02 23.02 1,500 +0.21(+0.92%)
Apr 11, 2019 22.60 22.81 22.60 22.81 5,100 -0.18(-0.76%)
Apr 10, 2019 23.04 23.04 22.96 22.98 3,724 -0.02(-0.09%)
Apr 09, 2019 23.16 23.17 23.00 23.00 1,635 -0.23(-1.00%)
Apr 08, 2019 23.36 23.36 23.23 23.23 400 -0.07(-0.28%)
Apr 05, 2019 23.29 23.39 23.28 23.30 4,500 +0.13(+0.55%)
Apr 04, 2019 23.48 23.48 23.15 23.17 4,793 -0.17(-0.71%)
Apr 03, 2019 23.47 23.47 23.34 23.34 234 -0.14(-0.58%)
Apr 02, 2019 23.48 23.48 23.48 23.48 397 +0.02(+0.09%)
Apr 01, 2019 23.47 23.47 23.39 23.46 1,473 +0.22(+0.96%)
Mar 29, 2019 23.09 23.31 23.09 23.23 7,800 +0.22(+0.95%)
Mar 28, 2019 22.94 23.02 22.93 23.02 625 +0.11(+0.50%)
Mar 27, 2019 23.02 23.02 22.88 22.90 605 -0.09(-0.38%)
Mar 26, 2019 22.90 23.26 22.87 22.99 14,033 +0.08(+0.33%)
Mar 25, 2019 22.46 23.00 22.46 22.91 11,311 -0.15(-0.66%)
Mar 22, 2019 22.94 23.06 22.94 23.06 100 -0.35(-1.50%)
Mar 21, 2019 23.10 23.42 23.10 23.42 100 +0.26(+1.13%)
Mar 20, 2019 23.16 23.16 23.16 23.16 0 +0.07(+0.32%)
Mar 19, 2019 23.08 23.08 23.08 23.08 0 +0.12(+0.54%)
Mar 18, 2019 22.83 22.96 22.78 22.96 1,510 +0.36(+1.58%)
Mar 15, 2019 22.62 22.63 22.42 22.60 3,500 -0.08(-0.34%)
Mar 14, 2019 22.68 22.68 22.68 22.68 8 -0.08(-0.37%)
Mar 13, 2019 22.76 22.76 22.76 22.76 66 +0.13(+0.56%)
Mar 12, 2019 22.60 22.64 22.60 22.64 223 -0.03(-0.13%)
Mar 11, 2019 22.67 22.67 22.67 22.67 174 +0.33(+1.49%)
Mar 08, 2019 22.34 22.34 22.34 22.34 100 -0.08(-0.34%)
Mar 07, 2019 22.41 22.41 22.41 22.41 44 +0.35(+1.59%)
Mar 06, 2019 22.06 22.06 22.06 22.06 0 -0.15(-0.67%)
Mar 05, 2019 22.21 22.21 22.21 22.21 0 +0.01(+0.02%)
Mar 04, 2019 22.21 22.21 22.21 22.21 0 -0.00(-0.02%)
Mar 01, 2019 22.21 22.21 22.21 22.21 0 -0.07(-0.31%)
Feb 28, 2019 22.33 22.33 22.28 22.28 500 -0.15(-0.66%)
Feb 27, 2019 22.43 22.43 22.43 22.43 0 +0.02(+0.11%)
Feb 26, 2019 22.40 22.40 22.40 22.40 0 -0.39(-1.72%)
Feb 25, 2019 22.81 22.81 22.75 22.80 380 +0.06(+0.25%)
Feb 22, 2019 22.74 22.74 22.74 22.74 0 -0.03(-0.12%)
Feb 21, 2019 22.77 22.77 22.77 22.77 0 -0.31(-1.33%)
Feb 20, 2019 23.20 23.20 23.07 23.07 400 -0.17(-0.75%)
Feb 19, 2019 22.35 23.29 22.35 23.25 1,931 +0.46(+2.01%)
Feb 15, 2019 22.75 22.79 22.75 22.79 300 +0.09(+0.41%)
Feb 14, 2019 22.70 22.70 22.70 22.70 0 +0.36(+1.59%)
Feb 13, 2019 22.29 22.34 22.29 22.34 128 +0.29(+1.33%)
Feb 12, 2019 22.06 22.06 22.05 22.05 200 +0.37(+1.70%)
Feb 11, 2019 21.68 21.68 21.68 21.68 0 +0.06(+0.27%)
Feb 08, 2019 21.62 21.62 21.62 21.62 0 -0.17(-0.80%)
Feb 07, 2019 21.89 21.89 21.79 21.79 1,238 -0.59(-2.65%)
Feb 06, 2019 22.50 22.50 22.39 22.39 500 -0.36(-1.57%)
Feb 05, 2019 22.75 22.75 22.75 22.75 0 -0.10(-0.46%)
Feb 04, 2019 22.88 22.88 22.43 22.85 122,935 +0.32(+1.42%)
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.