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 (%)
May 31, 2017 25.58 25.59 25.58 25.59 800 -0.26(-1.01%)
May 30, 2017 25.76 25.85 25.76 25.85 461 -0.34(-1.30%)
May 26, 2017 26.19 26.19 26.19 26.19 219 -0.33(-1.24%)
May 24, 2017 26.52 26.52 26.52 0 -0.07(-0.28%)
May 23, 2017 26.50 26.63 26.50 26.59 1,270 +0.12(+0.47%)
May 22, 2017 26.41 26.47 26.41 26.47 701 +0.15(+0.57%)
May 19, 2017 26.29 26.32 26.29 26.32 469 +0.52(+2.02%)
May 18, 2017 25.79 25.92 25.69 25.80 1,085 -0.35(-1.34%)
May 17, 2017 26.22 26.22 26.15 26.15 499 -0.38(-1.44%)
May 15, 2017 26.53 26.53 26.53 0 +0.14(+0.55%)
May 12, 2017 26.14 26.39 26.14 26.39 1,198 +0.04(+0.14%)
May 11, 2017 26.23 26.35 26.17 26.35 4,797 +0.32(+1.23%)
May 08, 2017 26.03 26.03 26.03 0 +0.02(+0.08%)
May 05, 2017 26.01 26.01 26.01 26.01 1,003 +0.46(+1.79%)
May 04, 2017 26.07 26.07 25.39 25.55 4,302 -0.72(-2.76%)
May 03, 2017 26.27 26.27 26.27 26.27 143 -0.42(-1.57%)
May 01, 2017 26.70 26.70 26.70 0 +0.45(+1.70%)
Apr 28, 2017 26.25 26.25 26.25 26.25 425 -0.27(-1.00%)
Apr 24, 2017 26.52 25 +0.19(+0.74%)
Apr 21, 2017 26.28 26.32 26.28 26.32 760 -0.15(-0.58%)
Apr 20, 2017 26.50 26.50 26.48 26.48 300 +0.07(+0.28%)
Apr 19, 2017 26.58 26.58 26.36 26.40 1,069 -0.11(-0.42%)
Apr 18, 2017 26.32 26.61 26.32 26.51 1,078 +0.13(+0.49%)
Apr 17, 2017 26.65 26.65 26.34 26.38 2,759 -0.32(-1.20%)
Apr 13, 2017 26.70 26.70 26.70 26.70 592 -0.25(-0.93%)
Apr 11, 2017 26.95 26.95 26.95 0 -0.08(-0.29%)
Apr 10, 2017 27.00 27.03 26.99 27.03 1,800 -0.39(-1.42%)
Apr 06, 2017 27.42 18 +0.31(+1.12%)
Apr 05, 2017 27.30 27.30 27.11 27.11 834 -0.11(-0.40%)
Apr 04, 2017 27.13 27.23 27.13 27.23 1,193 +0.10(+0.35%)
Apr 03, 2017 27.13 27.13 27.13 27.13 500 +0.21(+0.78%)
Mar 31, 2017 26.71 26.92 26.71 26.92 2,600 +0.21(+0.79%)
Mar 30, 2017 26.71 26.71 26.71 26.71 100 +0.03(+0.09%)
Mar 29, 2017 26.66 26.70 26.64 26.68 1,191 +0.26(+1.00%)
Mar 28, 2017 26.17 26.56 26.17 26.42 1,437 +0.19(+0.71%)
Mar 27, 2017 26.23 26.23 26.23 26.23 106 -0.30(-1.15%)
Mar 24, 2017 26.54 26.54 26.54 26.54 338 +0.00(+0.00%)
Mar 23, 2017 26.39 26.54 26.39 26.54 1,398 +0.35(+1.33%)
Mar 22, 2017 26.15 26.19 26.15 26.19 748 -0.13(-0.51%)
Mar 21, 2017 26.27 26.37 26.15 26.32 3,474 -0.21(-0.81%)
Mar 20, 2017 26.50 26.60 26.50 26.54 1,101 -0.26(-0.97%)
Mar 17, 2017 26.71 26.80 26.71 26.80 220 -0.06(-0.22%)
Mar 16, 2017 26.86 26.86 26.86 26.86 608 -0.04(-0.15%)
Mar 15, 2017 26.75 26.91 26.60 26.90 7,003 -0.03(-0.09%)
Mar 13, 2017 26.93 180 +0.13(+0.49%)
Mar 10, 2017 26.93 26.93 26.79 26.79 1,642 -0.01(-0.02%)
Mar 09, 2017 26.81 26.92 26.80 26.80 3,189 -0.80(-2.90%)
Mar 08, 2017 27.60 27.60 27.60 27.60 375 +0.15(+0.54%)
Mar 07, 2017 27.41 27.45 27.36 27.45 2,000 -0.02(-0.06%)
Mar 06, 2017 27.51 27.51 27.47 27.47 418 -0.12(-0.44%)
Mar 03, 2017 27.67 27.72 27.55 27.59 2,321 +0.07(+0.25%)
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.