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 (%)
Jun 28, 2019 21.89 22.03 21.89 22.03 4,800 +0.22(+1.00%)
Jun 27, 2019 21.81 21.81 21.81 21.81 16 -0.14(-0.66%)
Jun 26, 2019 21.88 21.96 21.87 21.96 640 +0.24(+1.10%)
Jun 25, 2019 21.86 21.86 21.72 21.72 959 -0.16(-0.73%)
Jun 24, 2019 21.87 21.89 21.81 21.88 2,001 -0.02(-0.07%)
Jun 21, 2019 21.87 21.89 21.87 21.89 300 +0.13(+0.59%)
Jun 20, 2019 21.86 21.86 21.77 21.77 301 +0.01(+0.07%)
Jun 19, 2019 21.75 21.75 21.75 21.75 47 +0.00(+0.00%)
Jun 18, 2019 21.82 21.82 21.75 21.75 452 +0.02(+0.07%)
Jun 17, 2019 21.69 21.73 21.69 21.73 405 -0.11(-0.50%)
Jun 14, 2019 21.84 21.84 21.84 21.84 0 -0.22(-1.00%)
Jun 13, 2019 22.16 22.16 22.07 22.07 301 +0.19(+0.87%)
Jun 12, 2019 22.01 22.01 21.87 21.87 601 -0.22(-1.01%)
Jun 11, 2019 22.04 22.15 22.04 22.10 373 +0.18(+0.82%)
Jun 10, 2019 22.03 22.03 21.92 21.92 1,344 -0.02(-0.10%)
Jun 07, 2019 21.98 21.98 21.94 21.94 100 +0.07(+0.30%)
Jun 06, 2019 21.85 21.93 21.85 21.88 1,101 +0.01(+0.06%)
Jun 05, 2019 21.95 21.99 21.85 21.86 3,701 -0.26(-1.19%)
Jun 04, 2019 22.08 22.12 22.03 22.12 3,058 +0.31(+1.41%)
Jun 03, 2019 22.10 22.10 21.82 21.82 2,378 +0.13(+0.62%)
May 31, 2019 21.71 21.71 21.68 21.68 200 -0.11(-0.51%)
May 30, 2019 21.89 21.89 21.79 21.79 488 -0.19(-0.87%)
May 29, 2019 21.60 21.98 21.60 21.98 1,201 +0.04(+0.16%)
May 28, 2019 22.23 22.23 21.95 545 -0.28(-1.24%)
May 24, 2019 22.47 22.47 22.22 22.23 700 -0.09(-0.43%)
May 23, 2019 22.26 22.32 22.26 22.32 1,115 -0.52(-2.30%)
May 22, 2019 22.85 22.85 22.84 22.84 481 -0.10(-0.43%)
May 21, 2019 22.94 22.94 22.94 22.94 400 +0.32(+1.42%)
May 20, 2019 22.62 22.62 22.62 22.62 111 -0.12(-0.53%)
May 17, 2019 22.78 22.78 22.74 22.74 4,500 -0.07(-0.30%)
May 16, 2019 22.82 22.82 22.81 22.81 107 +0.17(+0.75%)
May 15, 2019 22.65 22.65 22.64 22.64 384 +0.15(+0.65%)
May 14, 2019 22.50 22.50 22.50 22.50 35 +0.15(+0.67%)
May 13, 2019 22.44 22.44 22.28 22.35 805 -0.20(-0.87%)
May 10, 2019 22.19 22.54 22.13 22.54 1,100 +0.64(+2.94%)
May 09, 2019 21.90 21.90 21.90 21.90 70 -0.30(-1.36%)
May 08, 2019 22.24 22.24 22.18 22.20 1,886 -0.02(-0.08%)
May 07, 2019 22.12 22.22 22.12 22.22 300 +0.11(+0.51%)
May 06, 2019 22.24 22.24 22.07 22.11 1,400 -0.09(-0.42%)
May 03, 2019 22.20 22.20 22.20 22.20 100 +0.12(+0.55%)
May 02, 2019 22.08 22.08 22.08 22.08 0 -0.44(-1.94%)
May 01, 2019 22.53 22.53 22.41 22.52 869 +0.02(+0.07%)
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%)
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.