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 (%)
Jan 31, 2019 22.18 22.24 22.18 22.24 1,148 -0.30(-1.32%)
Jan 30, 2019 22.68 22.68 22.54 22.54 153 +0.39(+1.74%)
Jan 29, 2019 22.24 22.24 22.16 22.16 969 +0.35(+1.58%)
Jan 28, 2019 21.75 21.81 21.75 21.81 147 -0.04(-0.18%)
Jan 25, 2019 21.13 21.85 21.13 21.85 100 +0.22(+1.01%)
Jan 24, 2019 21.38 21.63 21.38 21.63 641 +0.20(+0.95%)
Jan 23, 2019 21.52 21.52 21.43 21.43 471 +0.04(+0.19%)
Jan 22, 2019 21.39 21.39 21.39 21.39 0 -0.62(-2.83%)
Jan 18, 2019 22.30 22.30 22.01 22.01 200 +0.33(+1.54%)
Jan 17, 2019 21.65 21.68 21.65 21.68 354 +0.02(+0.09%)
Jan 16, 2019 21.76 21.76 21.66 21.66 348 +0.02(+0.08%)
Jan 15, 2019 21.65 21.65 21.64 21.64 243 +0.53(+2.53%)
Jan 14, 2019 21.13 21.13 21.11 21.11 315 -0.27(-1.29%)
Jan 11, 2019 21.38 21.38 21.38 21.38 0 -0.75(-3.39%)
Jan 10, 2019 22.44 22.44 22.13 22.13 783 -0.39(-1.74%)
Jan 09, 2019 22.33 22.52 22.33 22.52 343 +0.23(+1.05%)
Jan 08, 2019 22.17 22.30 22.17 22.29 465 +0.57(+2.62%)
Jan 07, 2019 21.72 21.72 21.72 21.72 234 +0.31(+1.46%)
Jan 04, 2019 20.75 21.45 20.75 21.41 600 +1.06(+5.22%)
Jan 03, 2019 20.32 20.35 20.32 20.35 100 +0.17(+0.86%)
Jan 02, 2019 20.17 20.17 20.17 20.17 22 +0.35(+1.79%)
Dec 31, 2018 19.88 19.96 19.78 19.82 2,700 +0.06(+0.30%)
Dec 28, 2018 19.61 19.76 19.50 19.76 1,300 +0.12(+0.62%)
Dec 27, 2018 19.92 19.92 19.10 19.64 1,427 -0.25(-1.27%)
Dec 26, 2018 18.81 19.89 18.81 19.89 6,277 +0.94(+4.96%)
Dec 24, 2018 19.07 19.07 18.95 18.95 600 -0.36(-1.86%)
Dec 21, 2018 16.50 20.10 16.50 19.31 3,300 -0.78(-3.90%)
Dec 20, 2018 20.09 20.09 20.09 20.09 85 -0.84(-4.01%)
Dec 19, 2018 21.15 21.32 20.93 20.93 1,348 +0.09(+0.42%)
Dec 18, 2018 21.16 21.16 20.84 20.84 1,102 -0.60(-2.79%)
Dec 17, 2018 22.06 22.06 20.99 21.44 3,630 -0.75(-3.37%)
Dec 14, 2018 22.30 22.30 22.19 22.19 1,000 -0.15(-0.68%)
Dec 13, 2018 21.92 22.34 21.92 22.34 208 +0.48(+2.20%)
Dec 12, 2018 21.69 21.86 21.69 21.86 100 +0.31(+1.43%)
Dec 11, 2018 21.51 21.56 21.51 21.55 335 -0.04(-0.20%)
Dec 10, 2018 17.79 21.67 17.79 21.60 1,999 -0.42(-1.93%)
Dec 07, 2018 21.97 22.02 21.97 22.02 600 +0.34(+1.57%)
Dec 06, 2018 21.65 21.86 21.64 21.68 3,058 -0.76(-3.39%)
Dec 04, 2018 22.44 22.44 22.44 22.44 100 +0.00(+0.00%)
Dec 03, 2018 22.14 22.44 22.14 22.44 295 +0.45(+2.05%)
Nov 30, 2018 21.86 21.99 21.86 21.99 500 -0.28(-1.28%)
Nov 29, 2018 22.27 22.27 22.27 22.27 403 +0.55(+2.53%)
Nov 28, 2018 21.73 21.73 21.73 21.73 770 +0.08(+0.36%)
Nov 27, 2018 19.61 21.70 19.61 21.65 1,463 -0.10(-0.47%)
Nov 26, 2018 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 23, 2018 21.75 21.75 21.75 21.75 300 -0.48(-2.16%)
Nov 21, 2018 22.23 22.23 22.23 0 +0.66(+3.06%)
Nov 20, 2018 21.57 21.57 21.57 21.57 185 -0.83(-3.71%)
Nov 19, 2018 22.36 22.40 22.15 22.40 500 +0.24(+1.08%)
Nov 16, 2018 22.09 22.16 22.09 22.16 500 +0.06(+0.27%)
Nov 15, 2018 22.03 22.14 22.03 22.10 1,290 -0.10(-0.45%)
Nov 14, 2018 22.20 22.20 22.20 22.20 400 -0.30(-1.33%)
Nov 13, 2018 22.50 22.50 22.50 22.50 148 +0.00(+0.00%)
Nov 12, 2018 22.50 22.58 22.50 22.50 1,426 -0.23(-1.03%)
Nov 09, 2018 22.73 22.73 22.73 0 +0.00(+0.00%)
Nov 08, 2018 22.73 22.73 22.73 22.73 24 +0.00(+0.00%)
Nov 07, 2018 22.50 22.73 22.50 22.73 853 +0.39(+1.74%)
Nov 06, 2018 22.19 22.34 22.19 22.34 412 +0.24(+1.11%)
Nov 05, 2018 22.10 22.10 22.10 22.10 75 +0.00(+0.00%)
Nov 02, 2018 22.10 22.10 22.10 22.10 100 +0.00(+0.00%)
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.