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 (%)
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%)
Oct 01, 2018 24.82 24.82 24.82 24.82 142 +0.46(+1.89%)
Sep 28, 2018 24.36 24.36 24.36 24.36 800 +0.15(+0.62%)
Sep 27, 2018 24.21 24.21 24.21 24.21 16 +0.00(+0.00%)
Sep 26, 2018 24.21 24.21 24.21 24.21 1 +0.00(+0.00%)
Sep 25, 2018 24.27 24.28 24.21 24.21 2,556 -0.39(-1.58%)
Sep 24, 2018 24.59 24.60 24.59 24.60 3,445 -0.25(-1.01%)
Sep 21, 2018 24.85 24.85 24.85 24.85 100 -0.20(-0.80%)
Sep 20, 2018 25.05 25.05 59 +0.00(+0.00%)
Sep 19, 2018 25.05 25.05 25.05 25.05 80 +0.00(+0.00%)
Sep 18, 2018 25.05 25.05 25.05 0 +0.00(+0.00%)
Sep 17, 2018 25.16 25.16 25.05 25.05 454 -0.07(-0.28%)
Sep 14, 2018 25.10 25.12 25.10 25.12 1,000 -0.06(-0.24%)
Sep 13, 2018 25.18 25.18 25.18 25.18 111 -0.21(-0.83%)
Sep 12, 2018 25.39 25.39 25.39 25.39 248 +0.09(+0.35%)
Sep 11, 2018 25.36 25.36 25.30 25.30 763 +0.56(+2.27%)
Sep 10, 2018 24.74 24.74 24.74 24.74 8 +0.00(+0.00%)
Sep 07, 2018 24.74 24.74 24.74 24.74 100 +0.00(+0.00%)
Sep 06, 2018 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 05, 2018 24.74 24.74 24.74 0 +0.00(+0.00%)
Sep 04, 2018 24.74 24.74 24.74 24.74 2,255 -0.04(-0.18%)
Aug 31, 2018 24.78 24.78 24.78 0 -0.28(-1.11%)
Aug 30, 2018 25.06 25.06 25.06 0 +0.00(+0.00%)
Aug 29, 2018 25.06 25.06 25.06 25.06 123 -0.63(-2.44%)
Aug 28, 2018 25.69 25.69 25.69 25.69 7 +0.00(+0.00%)
Aug 27, 2018 25.69 25.69 25.69 25.69 16 +0.00(+0.00%)
Aug 24, 2018 25.79 25.79 25.69 25.69 300 +0.09(+0.35%)
Aug 23, 2018 25.60 25.60 25.60 25.60 380 -0.17(-0.66%)
Aug 22, 2018 25.46 25.79 25.46 25.77 1,423 +0.38(+1.50%)
Aug 21, 2018 25.39 25.39 25.39 25.39 444 +0.03(+0.11%)
Aug 20, 2018 25.35 25.36 25.35 25.36 2,654 +0.06(+0.24%)
Aug 17, 2018 25.19 25.33 25.19 25.30 3,600 +0.27(+1.08%)
Aug 16, 2018 25.00 25.09 24.88 25.03 1,423 -0.40(-1.57%)
Aug 15, 2018 25.43 25.43 25.43 25.43 22 +0.00(+0.00%)
Aug 14, 2018 25.43 25.56 25.43 25.43 694 -0.56(-2.17%)
Aug 13, 2018 25.99 25.99 8 -0.00(-0.00%)
Aug 10, 2018 26.00 26.11 26.00 26.00 700 +0.85(+3.36%)
Aug 09, 2018 25.15 25.15 7 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 03, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 02, 2018 24.99 25.15 24.99 25.15 739 +0.75(+3.07%)
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.