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 (%)
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%)
Nov 01, 2018 22.10 22.10 22.10 22.10 205 -0.36(-1.60%)
Oct 31, 2018 22.46 22.46 22.46 22.46 70 +0.00(+0.00%)
Oct 30, 2018 22.46 22.46 38 +0.00(+0.00%)
Oct 29, 2018 22.46 22.46 22.46 22.46 356 +0.17(+0.76%)
Oct 26, 2018 22.38 22.38 22.29 22.29 4,600 -0.69(-3.00%)
Oct 25, 2018 23.49 23.49 22.98 22.98 470 -0.33(-1.40%)
Oct 24, 2018 23.31 23.31 23.31 23.31 202 +0.03(+0.11%)
Oct 23, 2018 23.14 23.38 23.14 23.28 737 -0.49(-2.06%)
Oct 22, 2018 23.72 23.77 23.72 23.77 604 -0.48(-1.98%)
Oct 19, 2018 24.25 24.25 24.25 24.25 100 -0.00(-0.01%)
Oct 18, 2018 24.25 24.25 24.25 24.25 5 +0.00(+0.00%)
Oct 17, 2018 24.25 24.25 5 +0.00(+0.00%)
Oct 16, 2018 24.25 24.25 24.25 24.25 121 +0.22(+0.93%)
Oct 15, 2018 24.03 24.03 24.03 24.03 681 +0.18(+0.75%)
Oct 12, 2018 23.85 23.85 23.85 23.85 400 -0.47(-1.94%)
Oct 11, 2018 24.32 24.32 24.32 24.32 288 -0.56(-2.24%)
Oct 10, 2018 25.06 25.06 24.88 24.88 915 -0.35(-1.37%)
Oct 09, 2018 25.23 25.23 25.23 25.23 118 +0.52(+2.09%)
Oct 08, 2018 24.71 24.71 24.71 0 -0.00(-0.01%)
Oct 05, 2018 24.71 24.71 24.71 24.71 100 +0.00(+0.01%)
Oct 04, 2018 24.71 24.71 24.71 24.71 59 +0.00(+0.00%)
Oct 03, 2018 24.71 24.71 24.71 24.71 101 -0.11(-0.45%)
Oct 02, 2018 24.82 24.82 24.82 24.82 9 +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.