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 (%)
Nov 23, 2020 12.38 12.38 12.38 0 -0.10(-0.84%)
Nov 20, 2020 11.96 12.48 11.96 12.48 2,000 +0.51(+4.29%)
Nov 19, 2020 11.97 11.97 11.97 11.97 0 +0.08(+0.66%)
Nov 18, 2020 11.85 11.98 11.84 11.89 3,061 +0.11(+0.92%)
Nov 17, 2020 12.00 12.74 11.71 11.79 1,201 +0.13(+1.16%)
Nov 16, 2020 11.48 11.65 11.46 11.65 1,306 +0.33(+2.87%)
Nov 13, 2020 11.27 11.32 11.27 11.32 400 +0.19(+1.66%)
Nov 12, 2020 11.14 11.14 11.14 11.14 33 -0.20(-1.77%)
Nov 11, 2020 11.34 11.34 11.34 11.34 151 -0.01(-0.09%)
Nov 10, 2020 11.35 11.35 11.35 11.35 162 +0.57(+5.29%)
Nov 09, 2020 9.400 11.20 9.400 10.78 2,685 +0.65(+6.45%)
Nov 06, 2020 10.39 10.40 10.13 10.13 700 -0.41(-3.87%)
Nov 05, 2020 10.34 10.54 10.34 10.54 452 +0.49(+4.83%)
Nov 04, 2020 10.14 10.14 10.05 10.05 200 +0.07(+0.70%)
Nov 03, 2020 9.979 9.979 9.979 9.979 113 -0.00(-0.05%)
Nov 02, 2020 9.984 9.984 9.984 9.984 95 -0.17(-1.70%)
Oct 30, 2020 10.00 10.16 10.00 10.16 900 +0.13(+1.26%)
Oct 29, 2020 9.650 10.03 9.650 10.03 923 +0.05(+0.48%)
Oct 28, 2020 10.09 10.10 9.982 9.982 621 -0.46(-4.40%)
Oct 27, 2020 10.44 10.44 10.44 10.44 20 -0.21(-1.99%)
Oct 26, 2020 10.65 10.65 10.65 10.65 10 -0.37(-3.35%)
Oct 23, 2020 11.09 11.14 11.02 11.02 400 -0.02(-0.18%)
Oct 22, 2020 10.60 11.04 10.60 11.04 372 +0.68(+6.51%)
Oct 21, 2020 10.41 10.41 10.37 10.37 619 -0.04(-0.42%)
Oct 20, 2020 10.41 10.41 10.41 10.41 40 +0.26(+2.58%)
Oct 19, 2020 10.15 10.15 10.15 10.15 72 -0.14(-1.38%)
Oct 16, 2020 10.49 10.49 10.29 10.29 1,000 -0.21(-2.00%)
Oct 15, 2020 10.50 10.50 10.50 10.50 2 +0.04(+0.38%)
Oct 14, 2020 10.48 10.72 10.46 10.46 408 +0.15(+1.44%)
Oct 13, 2020 10.30 10.31 10.30 10.31 100 -0.02(-0.16%)
Oct 12, 2020 10.33 10.33 10.33 10.33 107 -0.00(-0.02%)
Oct 09, 2020 10.24 10.33 10.23 10.33 1,500 -0.42(-3.91%)
Oct 08, 2020 10.25 10.75 9.980 10.75 4,466 +0.76(+7.63%)
Oct 07, 2020 9.933 9.988 9.933 9.988 173 +0.09(+0.90%)
Oct 06, 2020 9.920 10.00 9.898 9.898 402 -0.09(-0.94%)
Oct 05, 2020 9.992 9.992 9.992 9.992 4 +0.40(+4.16%)
Oct 02, 2020 9.530 9.592 9.530 9.592 300 +0.16(+1.73%)
Oct 01, 2020 9.440 9.500 9.414 9.429 2,594 -0.06(-0.68%)
Sep 30, 2020 9.494 9.494 9.494 9.494 0 -0.14(-1.46%)
Sep 29, 2020 9.635 9.635 9.635 9.635 12 +0.22(+2.37%)
Sep 28, 2020 9.439 9.470 9.398 9.412 6,489 +0.19(+2.09%)
Sep 25, 2020 9.219 9.219 9.219 9.219 100 -0.13(-1.35%)
Sep 24, 2020 9.170 9.435 9.062 9.346 4,617 +0.03(+0.37%)
Sep 23, 2020 9.320 9.320 9.312 9.312 1,128 -0.36(-3.71%)
Sep 22, 2020 9.740 9.740 9.670 9.670 514 -0.07(-0.74%)
Sep 21, 2020 9.740 9.742 9.740 9.742 102 -0.21(-2.06%)
Sep 18, 2020 9.947 9.947 9.947 9.947 0 -0.01(-0.08%)
Sep 17, 2020 9.990 10.01 9.940 9.955 594 -0.12(-1.20%)
Sep 16, 2020 10.14 10.20 10.08 10.08 2,347 +0.28(+2.88%)
Sep 15, 2020 10.15 10.15 9.794 9.794 210 -0.24(-2.39%)
Sep 14, 2020 10.03 10.03 10.03 10.03 2 +0.26(+2.67%)
Sep 11, 2020 9.800 9.800 9.773 9.773 200 -0.08(-0.85%)
Sep 10, 2020 9.857 9.857 9.857 9.857 0 -0.37(-3.66%)
Sep 09, 2020 10.14 10.23 10.14 10.23 1,590 +0.16(+1.62%)
Sep 08, 2020 10.07 10.07 10.07 10.07 18 -0.31(-3.01%)
Sep 04, 2020 10.20 10.38 10.10 10.38 900 +0.06(+0.58%)
Sep 03, 2020 10.51 10.51 10.32 10.32 275 -0.19(-1.77%)
Sep 02, 2020 10.51 10.51 10.51 10.51 41 -0.21(-1.99%)
Sep 01, 2020 10.79 10.83 10.67 10.72 1,053 -0.19(-1.71%)
Aug 31, 2020 11.15 11.15 10.88 10.91 1,124 -0.28(-2.48%)
Aug 28, 2020 11.12 11.18 11.10 11.18 3,100 +0.15(+1.37%)
Aug 27, 2020 10.83 11.03 10.83 11.03 3,301 +0.19(+1.78%)
Aug 26, 2020 11.05 11.05 10.84 10.84 330 -0.37(-3.31%)
Aug 25, 2020 11.20 11.21 11.20 11.21 149 -0.13(-1.14%)
Aug 24, 2020 11.27 11.34 11.27 11.34 410 +0.13(+1.14%)
Aug 21, 2020 11.21 11.21 11.21 11.21 100 -0.06(-0.50%)
Aug 20, 2020 11.27 11.27 11.27 11.27 0 -0.11(-1.00%)
Aug 19, 2020 11.38 11.38 11.38 11.38 73 -0.02(-0.17%)
Aug 18, 2020 11.46 11.46 11.38 11.40 1,420 -0.17(-1.51%)
Aug 17, 2020 11.59 11.59 11.58 11.58 118 -0.06(-0.53%)
Aug 14, 2020 11.60 11.64 11.60 11.64 500 +0.00(+0.02%)
Aug 13, 2020 11.60 11.66 11.60 11.64 1,137 -0.14(-1.15%)
Aug 12, 2020 11.69 11.77 11.63 11.77 469 +0.34(+2.96%)
Aug 11, 2020 11.70 11.75 11.43 11.43 1,687 -0.16(-1.36%)
Aug 10, 2020 12.02 12.02 11.46 11.59 1,300 +0.30(+2.65%)
Aug 07, 2020 11.20 11.29 11.17 11.29 1,900 -0.08(-0.69%)
Aug 06, 2020 11.37 11.37 11.37 11.37 343 +0.36(+3.26%)
Aug 05, 2020 10.43 11.01 10.43 11.01 351 +0.59(+5.67%)
Aug 04, 2020 10.42 10.42 10.42 10.42 45 +0.24(+2.40%)
Aug 03, 2020 10.18 10.18 10.18 10.18 1 +0.16(+1.61%)
Jul 31, 2020 10.00 10.01 10.00 10.01 200 -0.08(-0.82%)
Jul 30, 2020 10.10 10.10 10.10 10.10 0 -0.21(-2.04%)
Jul 29, 2020 10.31 10.31 10.31 10.31 91 +0.41(+4.15%)
Jul 28, 2020 9.939 9.939 9.897 9.897 549 +0.07(+0.72%)
Jul 27, 2020 9.826 9.826 9.826 9.826 1 +0.03(+0.28%)
Jul 24, 2020 9.798 9.798 9.798 9.798 100 -0.12(-1.21%)
Jul 23, 2020 10.07 10.07 9.918 9.918 427 -0.21(-2.09%)
Jul 22, 2020 10.13 10.13 10.03 10.13 430 -0.13(-1.27%)
Jul 21, 2020 10.26 10.26 10.26 10.26 62 +0.67(+7.01%)
Jul 20, 2020 9.680 9.691 9.587 9.587 1,027 +0.13(+1.33%)
Jul 17, 2020 9.462 9.462 9.462 9.462 100 +0.01(+0.12%)
Jul 16, 2020 9.450 9.450 9.450 9.450 4 -0.07(-0.69%)
Jul 15, 2020 9.120 9.515 9.040 9.515 2,507 +0.51(+5.69%)
Jul 14, 2020 8.991 9.005 8.990 9.003 1,227 +0.02(+0.27%)
Jul 13, 2020 8.979 8.979 8.979 8.979 214 -0.38(-4.07%)
Jul 10, 2020 9.330 9.359 9.272 9.359 2,000 +0.11(+1.22%)
Jul 09, 2020 9.270 9.305 9.246 9.246 958 -0.43(-4.43%)
Jul 08, 2020 9.540 9.675 9.540 9.675 677 -0.03(-0.34%)
Jul 07, 2020 9.640 9.707 9.640 9.707 251 +0.09(+0.93%)
Jul 06, 2020 9.900 9.900 9.445 9.618 4,679 -0.18(-1.81%)
Jul 02, 2020 9.950 9.950 9.796 9.796 2,200 -0.07(-0.74%)
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.