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, 2019 15.00 18.34 15.00 18.31 2,300 +0.16(+0.88%)
Dec 30, 2019 18.93 18.93 18.05 18.15 707 -0.32(-1.75%)
Dec 27, 2019 18.38 18.48 18.38 18.48 700 -0.29(-1.55%)
Dec 26, 2019 18.66 18.78 18.66 18.77 255 +0.21(+1.12%)
Dec 24, 2019 18.52 18.56 18.45 18.56 1,300 +0.05(+0.25%)
Dec 23, 2019 18.19 18.51 18.19 18.51 100 +0.39(+2.17%)
Dec 20, 2019 17.86 18.17 17.86 18.12 1,000 -0.04(-0.23%)
Dec 19, 2019 18.90 18.95 17.99 18.16 2,603 -0.20(-1.08%)
Dec 18, 2019 17.95 18.36 17.95 18.36 2,800 +0.28(+1.57%)
Dec 17, 2019 18.09 18.12 18.08 18.08 903 +0.27(+1.49%)
Dec 16, 2019 17.66 17.81 17.66 17.81 2,908 +0.46(+2.62%)
Dec 13, 2019 17.51 17.55 17.25 17.35 700 -0.31(-1.75%)
Dec 12, 2019 17.63 17.69 17.57 17.66 822 +0.14(+0.80%)
Dec 11, 2019 17.52 17.52 17.52 17.52 40 -0.04(-0.24%)
Dec 10, 2019 17.27 17.57 17.25 17.57 600 +0.63(+3.72%)
Dec 09, 2019 16.30 16.94 16.30 16.94 3,423 +0.60(+3.64%)
Dec 06, 2019 16.48 16.48 16.33 16.34 1,600 +0.05(+0.29%)
Dec 05, 2019 16.09 16.29 16.09 16.29 157 -0.05(-0.28%)
Dec 04, 2019 16.22 16.58 16.21 16.34 2,461 +0.12(+0.76%)
Dec 03, 2019 16.50 16.50 16.22 16.22 741 -0.13(-0.78%)
Dec 02, 2019 16.98 16.98 16.34 16.34 3,023 -0.31(-1.85%)
Nov 29, 2019 16.69 16.69 16.65 16.65 100 -0.09(-0.53%)
Nov 27, 2019 16.62 16.74 16.48 16.74 4,500 +0.05(+0.29%)
Nov 26, 2019 16.92 16.92 16.69 16.69 1,018 -0.32(-1.86%)
Nov 25, 2019 16.96 17.01 16.96 17.01 1,990 +0.09(+0.53%)
Nov 22, 2019 16.92 16.92 16.92 16.92 300 +0.03(+0.16%)
Nov 21, 2019 16.81 16.89 16.75 16.89 1,386 +0.37(+2.23%)
Nov 20, 2019 16.60 16.60 16.52 16.52 701 +0.10(+0.60%)
Nov 19, 2019 16.58 16.58 16.43 16.43 3,745 -0.42(-2.51%)
Nov 18, 2019 17.10 17.10 16.85 16.85 2,536 -0.56(-3.21%)
Nov 15, 2019 17.31 17.41 17.31 17.41 1,900 +0.13(+0.74%)
Nov 14, 2019 17.30 17.30 17.25 17.28 1,634 -0.04(-0.22%)
Nov 13, 2019 17.42 17.42 17.32 17.32 867 +0.00(+0.01%)
Nov 12, 2019 17.34 17.34 17.32 17.32 439 -0.09(-0.54%)
Nov 11, 2019 17.80 17.80 17.41 17.41 1,046 -0.37(-2.07%)
Nov 08, 2019 18.14 18.14 17.78 17.78 300 -0.09(-0.48%)
Nov 07, 2019 17.78 17.87 17.75 17.87 1,239 -0.29(-1.62%)
Nov 06, 2019 18.71 18.71 18.16 18.16 487 -0.39(-2.08%)
Nov 05, 2019 18.84 18.84 18.52 18.55 1,213 -0.28(-1.46%)
Nov 04, 2019 18.71 18.88 18.71 18.82 307 +0.22(+1.18%)
Nov 01, 2019 19.11 19.11 18.60 18.60 800 +0.21(+1.16%)
Oct 31, 2019 18.98 18.98 18.34 18.39 2,129 +0.02(+0.09%)
Oct 30, 2019 18.57 18.57 18.37 18.37 301 -0.03(-0.18%)
Oct 29, 2019 18.58 18.58 18.41 18.41 380 -0.07(-0.40%)
Oct 28, 2019 19.93 19.93 18.48 18.48 4,728 -0.23(-1.21%)
Oct 25, 2019 18.78 18.78 18.62 18.71 1,900 -0.03(-0.13%)
Oct 24, 2019 18.86 18.86 18.70 18.73 3,595 -0.03(-0.15%)
Oct 23, 2019 18.85 18.85 18.76 18.76 501 +0.02(+0.11%)
Oct 22, 2019 18.90 18.99 18.73 18.74 1,906 +0.02(+0.10%)
Oct 21, 2019 18.72 18.72 18.72 18.72 31 +0.01(+0.06%)
Oct 18, 2019 18.77 18.77 18.71 18.71 200 +0.06(+0.31%)
Oct 17, 2019 18.83 18.92 18.65 18.65 4,608 -0.12(-0.62%)
Oct 16, 2019 19.09 19.10 18.77 18.77 1,810 -0.09(-0.50%)
Oct 15, 2019 18.86 18.86 18.86 18.86 2 +0.09(+0.50%)
Oct 14, 2019 18.92 18.94 18.77 18.77 301 -0.17(-0.92%)
Oct 11, 2019 19.13 19.13 18.94 18.94 500 +0.03(+0.13%)
Oct 10, 2019 19.00 19.04 18.91 18.92 1,053 -0.44(-2.29%)
Oct 09, 2019 19.66 19.67 19.36 19.36 2,003 -0.11(-0.54%)
Oct 08, 2019 19.90 19.90 19.43 19.47 2,898 -0.31(-1.59%)
Oct 07, 2019 19.99 19.99 19.78 19.78 2,002 -0.34(-1.68%)
Oct 04, 2019 20.12 20.12 20.12 20.12 0 +0.12(+0.60%)
Oct 03, 2019 20.00 20.00 20.00 20.00 1 +0.06(+0.30%)
Oct 02, 2019 19.94 19.94 19.94 19.94 300 -0.29(-1.42%)
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.