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 (%)
May 31, 2018 23.06 23.06 23.06 0 +0.09(+0.39%)
May 30, 2018 22.89 22.97 22.89 22.97 252 +0.36(+1.59%)
May 29, 2018 22.57 22.62 22.54 22.61 1,336 +0.05(+0.20%)
May 25, 2018 22.56 22.56 22.56 0 -0.07(-0.29%)
May 24, 2018 22.67 22.67 22.63 22.63 412 -0.36(-1.57%)
May 23, 2018 23.02 23.02 22.99 22.99 1,265 +0.21(+0.92%)
May 21, 2018 22.78 22.78 22.78 66 +0.24(+1.07%)
May 18, 2018 22.51 22.54 22.51 22.54 801 -0.16(-0.69%)
May 17, 2018 22.76 22.82 22.64 22.70 5,117 +0.38(+1.68%)
May 16, 2018 22.31 22.32 22.31 22.32 1,134 +0.05(+0.20%)
May 15, 2018 22.24 22.27 22.23 22.27 2,114 +0.30(+1.39%)
May 11, 2018 21.97 21.97 21.97 11 +0.11(+0.50%)
May 10, 2018 21.79 21.89 21.79 21.86 1,147 +0.70(+3.31%)
May 08, 2018 21.16 21.16 21.16 0 -0.40(-1.86%)
May 07, 2018 21.62 21.66 21.56 21.56 76,262 +0.47(+2.23%)
May 04, 2018 21.09 21.09 21.09 21.09 568 +0.01(+0.05%)
May 03, 2018 21.11 21.15 21.08 21.08 1,917 -0.36(-1.68%)
May 02, 2018 21.47 21.47 21.44 21.44 369 -0.47(-2.14%)
Apr 30, 2018 21.91 21.91 21.91 0 +0.48(+2.25%)
Apr 26, 2018 21.43 21.43 21.43 0 +0.19(+0.87%)
Apr 25, 2018 21.22 21.24 21.22 21.24 842 +0.04(+0.17%)
Apr 24, 2018 21.46 21.49 21.12 21.20 4,362 -0.40(-1.87%)
Apr 23, 2018 21.43 21.61 21.33 21.61 1,649 +0.17(+0.81%)
Apr 16, 2018 21.43 21.43 21.43 0 +0.73(+3.54%)
Apr 12, 2018 20.70 20.70 20.70 50 -0.32(-1.53%)
Apr 11, 2018 20.97 21.02 20.97 21.02 700 +0.24(+1.16%)
Apr 10, 2018 20.43 20.78 20.43 20.78 444 +0.40(+1.96%)
Apr 06, 2018 20.38 20.38 20.38 0 +0.28(+1.40%)
Apr 05, 2018 19.00 20.10 19.00 20.10 867 -0.67(-3.23%)
Apr 04, 2018 20.71 20.77 20.67 20.77 2,815 +0.14(+0.69%)
Apr 03, 2018 20.67 20.67 20.63 20.63 561 -0.15(-0.72%)
Apr 02, 2018 20.70 20.78 20.70 20.78 1,085 +0.08(+0.38%)
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%)
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.