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 (%)
Oct 31, 2019 18.98 18.98 18.34 18.39 2,129 +0.02(+0.09%)
Oct 30, 2019 18.57 18.57 18.37 18.37 301 -0.03(-0.18%)
Oct 29, 2019 18.58 18.58 18.41 18.41 380 -0.07(-0.40%)
Oct 28, 2019 19.93 19.93 18.48 18.48 4,728 -0.23(-1.21%)
Oct 25, 2019 18.78 18.78 18.62 18.71 1,900 -0.03(-0.13%)
Oct 24, 2019 18.86 18.86 18.70 18.73 3,595 -0.03(-0.15%)
Oct 23, 2019 18.85 18.85 18.76 18.76 501 +0.02(+0.11%)
Oct 22, 2019 18.90 18.99 18.73 18.74 1,906 +0.02(+0.10%)
Oct 21, 2019 18.72 18.72 18.72 18.72 31 +0.01(+0.06%)
Oct 18, 2019 18.77 18.77 18.71 18.71 200 +0.06(+0.31%)
Oct 17, 2019 18.83 18.92 18.65 18.65 4,608 -0.12(-0.62%)
Oct 16, 2019 19.09 19.10 18.77 18.77 1,810 -0.09(-0.50%)
Oct 15, 2019 18.86 18.86 18.86 18.86 2 +0.09(+0.50%)
Oct 14, 2019 18.92 18.94 18.77 18.77 301 -0.17(-0.92%)
Oct 11, 2019 19.13 19.13 18.94 18.94 500 +0.03(+0.13%)
Oct 10, 2019 19.00 19.04 18.91 18.92 1,053 -0.44(-2.29%)
Oct 09, 2019 19.66 19.67 19.36 19.36 2,003 -0.11(-0.54%)
Oct 08, 2019 19.90 19.90 19.43 19.47 2,898 -0.31(-1.59%)
Oct 07, 2019 19.99 19.99 19.78 19.78 2,002 -0.34(-1.68%)
Oct 04, 2019 20.12 20.12 20.12 20.12 0 +0.12(+0.60%)
Oct 03, 2019 20.00 20.00 20.00 20.00 1 +0.06(+0.30%)
Oct 02, 2019 19.94 19.94 19.94 19.94 300 -0.29(-1.42%)
Oct 01, 2019 20.32 20.32 20.23 20.23 300 -0.25(-1.24%)
Sep 30, 2019 20.11 20.48 20.10 20.48 1,231 +0.16(+0.80%)
Sep 27, 2019 20.11 20.48 20.11 20.32 700 -0.18(-0.87%)
Sep 26, 2019 20.23 20.50 20.23 20.50 2,100 -0.13(-0.62%)
Sep 25, 2019 20.35 20.63 20.35 20.63 625 -0.12(-0.56%)
Sep 24, 2019 20.78 20.78 20.74 20.74 301 -0.28(-1.33%)
Sep 23, 2019 20.74 21.02 20.74 21.02 1,550 -0.17(-0.81%)
Sep 20, 2019 21.06 21.19 21.01 21.19 300 +0.06(+0.30%)
Sep 19, 2019 20.89 21.13 20.88 21.13 312 -0.06(-0.29%)
Sep 18, 2019 20.75 21.25 20.75 21.19 17,361 +0.07(+0.31%)
Sep 17, 2019 20.81 21.13 20.81 21.13 900 -0.09(-0.40%)
Sep 16, 2019 20.96 21.59 20.96 21.21 4,499 +0.46(+2.21%)
Sep 13, 2019 20.29 20.84 20.29 20.75 3,500 +0.55(+2.71%)
Sep 12, 2019 20.16 20.24 20.07 20.20 3,990 -0.17(-0.84%)
Sep 11, 2019 20.13 20.40 20.13 20.38 2,147 +0.11(+0.57%)
Sep 10, 2019 20.24 20.26 20.24 20.26 300 +0.20(+1.01%)
Sep 09, 2019 20.03 20.11 20.03 20.06 623 +0.29(+1.48%)
Sep 06, 2019 19.81 19.85 19.77 19.77 4,700 -0.26(-1.30%)
Sep 05, 2019 20.06 20.06 20.03 20.03 610 +0.15(+0.77%)
Sep 04, 2019 19.87 19.87 19.87 19.87 0 +0.12(+0.59%)
Sep 03, 2019 19.76 19.76 19.76 19.76 0 -0.31(-1.53%)
Aug 30, 2019 20.01 20.22 20.00 20.06 1,600 +0.00(+0.02%)
Aug 29, 2019 19.85 20.06 19.85 20.06 639 +0.41(+2.11%)
Aug 28, 2019 19.42 19.67 19.42 19.65 2,303 +0.35(+1.81%)
Aug 27, 2019 19.36 19.77 19.30 19.30 817 -0.03(-0.14%)
Aug 26, 2019 19.33 19.33 19.33 19.33 204 -0.10(-0.49%)
Aug 23, 2019 19.68 19.98 19.42 19.42 400 -0.52(-2.61%)
Aug 22, 2019 20.11 20.11 19.94 19.94 400 -0.21(-1.02%)
Aug 21, 2019 20.14 20.25 20.14 20.15 1,012 -0.01(-0.05%)
Aug 20, 2019 19.94 20.16 19.94 20.16 505 +0.11(+0.57%)
Aug 19, 2019 19.91 20.10 19.91 20.04 1,412 +0.34(+1.75%)
Aug 16, 2019 19.57 19.70 19.57 19.70 100 +0.35(+1.81%)
Aug 15, 2019 19.35 19.35 19.35 19.35 48 -0.03(-0.15%)
Aug 14, 2019 19.38 19.38 19.38 19.38 348 -0.27(-1.39%)
Aug 13, 2019 19.65 19.65 19.50 19.65 300 +0.17(+0.85%)
Aug 12, 2019 19.57 19.57 19.49 19.49 535 -0.33(-1.67%)
Aug 09, 2019 19.77 19.82 19.77 19.82 3,500 -0.06(-0.32%)
Aug 08, 2019 19.83 19.88 19.83 19.88 5,858 +0.21(+1.05%)
Aug 07, 2019 20.40 20.40 19.23 19.67 1,828 -0.64(-3.13%)
Aug 06, 2019 20.85 20.85 20.14 20.31 403 -0.14(-0.67%)
Aug 05, 2019 19.13 21.22 19.13 20.45 2,062 -0.74(-3.49%)
Aug 02, 2019 21.49 21.49 20.74 21.18 800 -0.15(-0.71%)
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.