Indicators

GX MLP & Energy Infrastructure ETF (NY: MLPX )

49.18 -0.49 (-0.99%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.09	38.17	36.78	36.86	193,771	-1.19(-3.14%)
Apr 28, 2022	37.62	38.23	36.96	38.06	161,876	+0.88(+2.36%)
Apr 27, 2022	37.09	37.47	36.68	37.18	230,686	+0.16(+0.43%)
Apr 26, 2022	37.14	37.64	36.85	37.02	234,397	+0.04(+0.10%)
Apr 25, 2022	37.45	37.47	35.93	36.99	263,436	-1.10(-2.88%)
Apr 22, 2022	39.03	39.16	37.96	38.09	304,187	-0.97(-2.49%)
Apr 21, 2022	39.99	40.14	39.06	39.06	149,055	-0.63(-1.58%)
Apr 20, 2022	39.49	39.90	39.17	39.69	542,139	+0.49(+1.24%)
Apr 19, 2022	38.96	39.40	38.88	39.20	165,617	+0.30(+0.77%)
Apr 18, 2022	39.14	39.31	38.77	38.90	170,286	+0.01(+0.02%)
Apr 14, 2022	38.78	39.23	38.75	38.89	161,065	+0.12(+0.32%)
Apr 13, 2022	38.61	38.94	38.35	38.77	187,355	+0.34(+0.88%)
Apr 12, 2022	38.44	38.75	38.35	38.43	163,719	+0.36(+0.95%)
Apr 11, 2022	38.49	38.49	37.90	38.07	144,393	-0.57(-1.47%)
Apr 08, 2022	38.41	38.68	38.08	38.63	259,477	+0.42(+1.09%)
Apr 07, 2022	38.36	38.36	37.52	38.22	168,060	+0.09(+0.23%)
Apr 06, 2022	38.02	38.28	37.71	38.13	266,103	+0.21(+0.56%)
Apr 05, 2022	38.39	38.79	37.83	37.92	283,192	-0.46(-1.20%)
Apr 04, 2022	38.62	38.62	38.10	38.38	209,305	+0.08(+0.21%)

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.