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 (%)
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%)
Jul 01, 2020 9.930 10.08 9.870 9.870 1,936 -0.14(-1.38%)
Jun 30, 2020 9.880 10.01 9.690 10.01 4,585 +0.12(+1.21%)
Jun 29, 2020 10.16 10.20 9.790 9.888 6,365 -0.17(-1.67%)
Jun 26, 2020 10.06 10.06 10.06 10.06 100 -0.52(-4.88%)
Jun 25, 2020 10.60 10.60 10.57 10.57 174 -0.03(-0.32%)
Jun 24, 2020 10.57 10.62 10.42 10.61 794 -0.67(-5.97%)
Jun 23, 2020 11.56 11.56 11.28 11.28 2,071 -0.23(-1.98%)
Jun 22, 2020 11.51 11.51 11.51 11.51 10 +0.14(+1.27%)
Jun 19, 2020 11.36 11.36 11.36 11.36 100 -0.25(-2.17%)
Jun 18, 2020 11.61 11.61 11.61 11.61 55 -0.13(-1.15%)
Jun 17, 2020 11.97 11.97 11.75 11.75 249 -0.22(-1.81%)
Jun 16, 2020 11.97 11.97 11.97 11.97 234 +0.12(+1.03%)
Jun 15, 2020 11.20 11.90 11.20 11.84 1,926 +0.77(+6.97%)
Jun 12, 2020 11.02 11.59 11.02 11.07 700 +0.06(+0.52%)
Jun 11, 2020 11.18 11.18 11.02 11.02 271 -1.28(-10.45%)
Jun 10, 2020 12.26 12.30 12.21 12.30 3,626 -0.21(-1.67%)
Jun 09, 2020 12.51 12.51 12.39 12.51 2,305 -0.72(-5.48%)
Jun 08, 2020 13.87 13.87 12.91 13.23 1,786 +0.76(+6.10%)
Jun 05, 2020 12.00 12.47 12.00 12.47 1,000 +1.03(+9.02%)
Jun 04, 2020 11.32 11.44 11.32 11.44 2,879 +0.28(+2.51%)
Jun 03, 2020 11.16 11.16 11.16 11.16 130 +0.45(+4.21%)
Jun 02, 2020 10.64 10.71 10.64 10.71 459 +0.29(+2.78%)
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.