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 (%)
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%)
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.