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 29, 2018 22.87 22.87 22.81 22.81 235 -0.05(-0.23%)
Jun 28, 2018 22.43 22.86 22.43 22.86 652 -0.18(-0.79%)
Jun 27, 2018 23.05 23.05 23.05 23.05 406 +0.43(+1.88%)
Jun 18, 2018 22.62 22.62 22.62 101 +0.02(+0.09%)
Jun 15, 2018 22.60 23.18 22.60 675 -0.58(-2.50%)
Jun 13, 2018 23.18 23.18 23.18 56 -0.47(-1.99%)
Jun 11, 2018 23.65 23.65 23.65 0 +0.39(+1.68%)
Jun 08, 2018 22.61 23.26 22.61 23.26 320 -0.15(-0.64%)
Jun 04, 2018 23.41 23.41 23.41 56 +0.35(+1.52%)
May 31, 2018 23.06 23.06 23.06 0 +0.09(+0.39%)
May 30, 2018 22.89 22.97 22.89 22.97 252 +0.36(+1.59%)
May 29, 2018 22.57 22.62 22.54 22.61 1,336 +0.05(+0.20%)
May 25, 2018 22.56 22.56 22.56 0 -0.07(-0.29%)
May 24, 2018 22.67 22.67 22.63 22.63 412 -0.36(-1.57%)
May 23, 2018 23.02 23.02 22.99 22.99 1,265 +0.21(+0.92%)
May 21, 2018 22.78 22.78 22.78 66 +0.24(+1.07%)
May 18, 2018 22.51 22.54 22.51 22.54 801 -0.16(-0.69%)
May 17, 2018 22.76 22.82 22.64 22.70 5,117 +0.38(+1.68%)
May 16, 2018 22.31 22.32 22.31 22.32 1,134 +0.05(+0.20%)
May 15, 2018 22.24 22.27 22.23 22.27 2,114 +0.30(+1.39%)
May 11, 2018 21.97 21.97 21.97 11 +0.11(+0.50%)
May 10, 2018 21.79 21.89 21.79 21.86 1,147 +0.70(+3.31%)
May 08, 2018 21.16 21.16 21.16 0 -0.40(-1.86%)
May 07, 2018 21.62 21.66 21.56 21.56 76,262 +0.47(+2.23%)
May 04, 2018 21.09 21.09 21.09 21.09 568 +0.01(+0.05%)
May 03, 2018 21.11 21.15 21.08 21.08 1,917 -0.36(-1.68%)
May 02, 2018 21.47 21.47 21.44 21.44 369 -0.47(-2.14%)
Apr 30, 2018 21.91 21.91 21.91 0 +0.48(+2.25%)
Apr 26, 2018 21.43 21.43 21.43 0 +0.19(+0.87%)
Apr 25, 2018 21.22 21.24 21.22 21.24 842 +0.04(+0.17%)
Apr 24, 2018 21.46 21.49 21.12 21.20 4,362 -0.40(-1.87%)
Apr 23, 2018 21.43 21.61 21.33 21.61 1,649 +0.17(+0.81%)
Apr 16, 2018 21.43 21.43 21.43 0 +0.73(+3.54%)
Apr 12, 2018 20.70 20.70 20.70 50 -0.32(-1.53%)
Apr 11, 2018 20.97 21.02 20.97 21.02 700 +0.24(+1.16%)
Apr 10, 2018 20.43 20.78 20.43 20.78 444 +0.40(+1.96%)
Apr 06, 2018 20.38 20.38 20.38 0 +0.28(+1.40%)
Apr 05, 2018 19.00 20.10 19.00 20.10 867 -0.67(-3.23%)
Apr 04, 2018 20.71 20.77 20.67 20.77 2,815 +0.14(+0.69%)
Apr 03, 2018 20.67 20.67 20.63 20.63 561 -0.15(-0.72%)
Apr 02, 2018 20.70 20.78 20.70 20.78 1,085 +0.08(+0.38%)
Mar 29, 2018 20.70 20.70 20.70 0 -0.04(-0.19%)
Mar 28, 2018 20.73 20.74 20.73 20.74 4,993 -0.24(-1.12%)
Mar 23, 2018 20.98 20.98 20.98 8 -0.40(-1.89%)
Mar 21, 2018 21.38 21.38 21.38 9 +0.23(+1.09%)
Mar 20, 2018 21.15 21.15 21.15 21.15 723 -0.08(-0.38%)
Mar 19, 2018 21.63 21.74 21.23 21.23 1,854 -0.92(-4.15%)
Mar 16, 2018 21.20 22.39 19.96 22.15 1,373 +0.42(+1.93%)
Mar 15, 2018 21.15 22.08 21.14 21.73 4,769 -1.59(-6.81%)
Mar 13, 2018 23.32 23.32 23.32 0 -0.08(-0.36%)
Mar 12, 2018 23.35 23.40 23.35 23.40 680 +0.41(+1.78%)
Mar 09, 2018 23.00 23.00 22.99 22.99 1,052 +0.23(+1.02%)
Mar 08, 2018 22.78 22.78 22.75 22.76 618 -0.21(-0.91%)
Mar 07, 2018 22.97 22.97 22.97 22.97 100 -0.03(-0.14%)
Mar 06, 2018 23.12 23.12 22.96 23.00 2,460 -0.17(-0.73%)
Mar 05, 2018 23.17 23.17 23.17 23.17 298 +0.27(+1.18%)
Mar 02, 2018 22.65 22.90 22.62 22.90 1,209 +0.04(+0.17%)
Mar 01, 2018 22.87 22.87 22.86 22.86 690 -0.30(-1.30%)
Feb 28, 2018 23.12 23.18 23.12 23.16 1,164 -0.14(-0.59%)
Feb 27, 2018 23.34 23.38 23.30 23.30 1,050 -0.00(-0.00%)
Feb 26, 2018 22.30 23.30 22.30 23.30 236 +0.02(+0.09%)
Feb 23, 2018 23.29 23.29 23.28 23.28 674 -0.62(-2.60%)
Feb 16, 2018 23.90 23.90 23.90 51 -0.47(-1.92%)
Feb 14, 2018 24.37 24.37 24.37 30 +0.09(+0.38%)
Feb 13, 2018 24.28 24.28 24.25 24.28 476 +0.65(+2.74%)
Feb 09, 2018 23.63 23.63 23.63 86 -0.77(-3.17%)
Feb 08, 2018 22.90 24.70 22.89 24.40 2,393 -0.30(-1.20%)
Feb 07, 2018 24.64 24.71 24.60 24.70 624 +0.24(+0.98%)
Feb 06, 2018 24.34 24.46 24.34 24.46 1,231 +0.09(+0.37%)
Feb 05, 2018 25.45 24.37 24.37 709 -1.08(-4.26%)
Feb 01, 2018 25.45 25.45 25.45 0 +0.33(+1.33%)
Jan 31, 2018 25.14 25.15 25.12 25.12 3,060 -0.03(-0.12%)
Jan 30, 2018 25.22 25.22 25.14 25.15 1,312 -0.51(-1.99%)
Jan 29, 2018 25.94 25.94 25.66 25.66 353 -0.34(-1.31%)
Jan 26, 2018 25.80 26.00 25.80 26.00 2,096 +0.05(+0.19%)
Jan 25, 2018 26.05 26.09 25.88 25.95 7,980 -0.12(-0.46%)
Jan 24, 2018 26.07 26.07 26.07 26.07 553 -0.07(-0.27%)
Jan 23, 2018 26.06 26.14 26.05 26.14 1,566 +0.16(+0.62%)
Jan 22, 2018 26.00 26.01 25.79 25.98 18,486 +0.60(+2.36%)
Jan 19, 2018 25.37 25.40 25.37 25.38 2,679 -0.05(-0.20%)
Jan 18, 2018 25.43 25.43 25.43 25.43 330 -0.31(-1.20%)
Jan 16, 2018 25.74 25.74 25.74 49 +0.02(+0.10%)
Jan 12, 2018 25.71 25.71 25.71 0 -0.12(-0.48%)
Jan 11, 2018 25.75 25.84 25.75 25.84 1,146 +0.49(+1.93%)
Jan 10, 2018 25.23 25.39 25.22 25.35 1,201 +0.13(+0.53%)
Jan 09, 2018 26.25 26.25 25.12 25.22 4,841 +0.10(+0.40%)
Jan 08, 2018 25.12 25.12 25.12 25.12 317 +0.03(+0.11%)
Jan 05, 2018 25.04 25.12 24.89 25.09 2,998 -0.15(-0.60%)
Jan 04, 2018 24.90 25.26 24.90 25.24 6,790 +0.16(+0.64%)
Jan 03, 2018 25.03 25.08 25.03 25.08 1,649 +1.00(+4.15%)
Dec 29, 2017 24.08 24.08 24.08 171 -0.19(-0.78%)
Dec 28, 2017 24.25 24.27 24.21 24.27 1,391 +0.06(+0.25%)
Dec 26, 2017 24.21 24.21 24.21 97 +0.11(+0.46%)
Dec 22, 2017 24.08 24.10 24.08 24.10 625 +0.18(+0.75%)
Dec 21, 2017 24.03 24.17 23.92 23.92 4,579 +0.14(+0.59%)
Dec 20, 2017 24.00 24.00 23.78 23.78 1,196 -0.29(-1.22%)
Dec 19, 2017 24.02 24.07 24.02 24.07 569 -0.41(-1.66%)
Dec 18, 2017 24.45 24.48 24.42 24.48 858 +0.34(+1.41%)
Dec 15, 2017 24.21 24.21 24.08 24.14 565 -0.28(-1.15%)
Dec 14, 2017 24.32 24.59 24.32 24.42 4,230 +0.21(+0.86%)
Dec 13, 2017 24.21 24.21 24.21 24.21 165 -0.09(-0.36%)
Dec 12, 2017 24.30 24.30 24.30 24.30 713 +0.15(+0.62%)
Dec 11, 2017 24.00 24.15 23.94 24.15 875 +0.34(+1.45%)
Dec 08, 2017 23.73 23.81 23.73 23.80 1,978 +0.50(+2.17%)
Dec 07, 2017 23.30 23.30 23.30 23.30 100 +0.01(+0.05%)
Dec 06, 2017 23.33 23.33 23.11 23.29 1,521 -0.18(-0.77%)
Dec 05, 2017 23.57 23.57 23.47 23.47 825 -0.35(-1.48%)
Dec 04, 2017 23.85 23.85 23.72 23.82 700 +0.02(+0.10%)
Dec 01, 2017 23.75 23.80 23.75 23.80 969 +0.31(+1.32%)
Nov 30, 2017 22.95 23.49 22.89 23.49 3,793 +0.89(+3.94%)
Nov 29, 2017 22.53 22.60 22.53 22.60 340 -0.37(-1.61%)
Nov 28, 2017 22.63 23.01 22.63 22.97 969 -0.15(-0.65%)
Nov 27, 2017 22.62 23.25 22.62 23.12 704 -0.11(-0.47%)
Nov 24, 2017 23.22 23.24 23.22 23.23 460 -0.09(-0.39%)
Nov 22, 2017 23.33 23.33 23.29 23.32 725 +0.26(+1.13%)
Nov 21, 2017 23.32 23.33 23.05 23.06 1,515 -0.27(-1.17%)
Nov 20, 2017 23.21 23.34 23.21 23.33 797 -0.04(-0.16%)
Nov 17, 2017 23.37 23.37 23.37 23.37 101 +0.17(+0.73%)
Nov 16, 2017 23.30 23.30 23.20 23.20 1,500 -0.07(-0.30%)
Nov 15, 2017 23.18 23.27 23.18 23.27 412 -0.08(-0.34%)
Nov 13, 2017 23.35 23.35 23.35 72 -0.43(-1.81%)
Nov 09, 2017 23.78 23.78 23.78 0 -0.08(-0.34%)
Nov 08, 2017 23.62 24.22 23.62 23.86 5,318 -0.42(-1.73%)
Nov 07, 2017 23.90 24.31 23.90 24.28 6,326 +0.53(+2.23%)
Nov 06, 2017 23.75 23.75 23.75 23.75 172 +0.03(+0.13%)
Nov 03, 2017 23.67 23.72 23.58 23.72 12,899 +0.17(+0.72%)
Oct 31, 2017 23.55 23.55 23.55 4 -0.05(-0.21%)
Oct 27, 2017 23.60 23.60 23.60 1 +0.45(+1.95%)
Oct 26, 2017 22.86 23.15 22.83 23.15 1,061 +0.28(+1.22%)
Oct 25, 2017 23.16 23.16 22.85 22.87 1,476 -0.76(-3.22%)
Oct 24, 2017 23.63 23.63 23.63 23.63 227 -0.22(-0.92%)
Oct 20, 2017 23.85 23.85 23.85 2 +0.04(+0.17%)
Oct 19, 2017 23.77 23.81 23.77 23.81 203 -0.40(-1.66%)
Oct 17, 2017 24.21 24.21 24.21 15 -0.21(-0.85%)
Oct 16, 2017 24.38 24.42 24.38 24.42 305 -0.56(-2.25%)
Oct 12, 2017 24.98 24.98 24.98 3 -0.09(-0.36%)
Oct 10, 2017 25.07 25.07 25.07 113 +0.01(+0.04%)
Oct 06, 2017 25.06 25.06 25.06 1 -0.16(-0.63%)
Oct 05, 2017 25.22 25.22 25.22 25.22 120 +0.42(+1.69%)
Oct 03, 2017 24.80 24.80 24.80 0 +0.00(+0.01%)
Oct 02, 2017 24.80 24.80 24.80 24.80 195 -0.07(-0.27%)
Sep 29, 2017 24.80 24.87 24.79 24.86 628 +0.29(+1.20%)
Sep 28, 2017 24.64 24.64 24.57 24.57 1,893 -0.14(-0.58%)
Sep 27, 2017 24.66 24.79 24.66 24.71 2,491 +0.03(+0.14%)
Sep 26, 2017 24.68 24.68 24.68 24.68 495 -0.23(-0.90%)
Sep 25, 2017 24.86 24.91 24.86 24.91 1,100 +0.66(+2.70%)
Sep 22, 2017 24.25 24.25 24.23 24.25 846 -0.06(-0.25%)
Sep 21, 2017 24.52 24.52 24.20 24.31 823 -0.36(-1.46%)
Sep 20, 2017 24.67 24.67 24.67 24.67 302 +0.13(+0.51%)
Sep 19, 2017 24.54 24.54 24.54 24.54 150 +0.02(+0.10%)
Sep 18, 2017 24.52 24.52 24.52 24.52 200 +0.05(+0.19%)
Sep 15, 2017 24.47 24.47 24.47 24.47 750 -0.12(-0.48%)
Sep 14, 2017 24.61 24.66 24.53 24.59 3,636 +0.19(+0.78%)
Sep 12, 2017 24.40 24.40 24.40 0 +0.03(+0.12%)
Sep 11, 2017 24.37 24.37 24.37 24.37 400 -0.05(-0.20%)
Sep 05, 2017 24.42 24.42 24.42 0 -0.31(-1.25%)
Aug 31, 2017 24.73 24.73 24.73 0 +0.84(+3.52%)
Aug 29, 2017 23.89 23.89 23.89 0 +0.29(+1.23%)
Aug 23, 2017 23.60 34 -0.09(-0.38%)
Aug 16, 2017 23.69 60 -0.09(-0.38%)
Aug 15, 2017 24.01 24.01 23.74 23.78 1,230 -0.60(-2.45%)
Aug 10, 2017 24.38 17 +0.04(+0.15%)
Aug 09, 2017 24.34 24.34 24.34 24.34 167 -0.44(-1.77%)
Aug 07, 2017 24.78 92 -0.52(-2.06%)
Aug 02, 2017 25.30 25.30 25.30 0 +0.19(+0.76%)
Aug 01, 2017 25.15 25.15 25.11 25.11 285 +0.05(+0.18%)
Jul 31, 2017 25.06 25.06 25.06 25.06 100 -0.23(-0.93%)
Jul 25, 2017 25.30 83 +0.18(+0.71%)
Jul 24, 2017 25.12 25.12 25.12 25.12 245 -0.10(-0.40%)
Jul 20, 2017 25.22 12 -0.07(-0.28%)
Jul 19, 2017 25.23 25.29 25.23 25.29 420 -0.08(-0.32%)
Jul 18, 2017 25.25 25.37 25.25 25.37 1,338 -0.10(-0.40%)
Jul 17, 2017 25.44 25.47 25.40 25.47 701 +0.19(+0.76%)
Jul 14, 2017 25.20 25.35 25.20 25.28 4,495 +0.32(+1.29%)
Jul 10, 2017 24.96 24.96 24.96 0 -0.00(-0.01%)
Jul 07, 2017 24.92 24.96 24.92 24.96 800 -0.50(-1.95%)
Jul 06, 2017 25.53 25.53 25.46 25.46 2,000 +0.29(+1.13%)
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.