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 (%)
Jun 30, 2020 9.880 10.01 9.690 10.01 4,585 +0.12(+1.21%)
Jun 29, 2020 10.16 10.20 9.790 9.888 6,365 -0.17(-1.67%)
Jun 26, 2020 10.06 10.06 10.06 10.06 100 -0.52(-4.88%)
Jun 25, 2020 10.60 10.60 10.57 10.57 174 -0.03(-0.32%)
Jun 24, 2020 10.57 10.62 10.42 10.61 794 -0.67(-5.97%)
Jun 23, 2020 11.56 11.56 11.28 11.28 2,071 -0.23(-1.98%)
Jun 22, 2020 11.51 11.51 11.51 11.51 10 +0.14(+1.27%)
Jun 19, 2020 11.36 11.36 11.36 11.36 100 -0.25(-2.17%)
Jun 18, 2020 11.61 11.61 11.61 11.61 55 -0.13(-1.15%)
Jun 17, 2020 11.97 11.97 11.75 11.75 249 -0.22(-1.81%)
Jun 16, 2020 11.97 11.97 11.97 11.97 234 +0.12(+1.03%)
Jun 15, 2020 11.20 11.90 11.20 11.84 1,926 +0.77(+6.97%)
Jun 12, 2020 11.02 11.59 11.02 11.07 700 +0.06(+0.52%)
Jun 11, 2020 11.18 11.18 11.02 11.02 271 -1.28(-10.45%)
Jun 10, 2020 12.26 12.30 12.21 12.30 3,626 -0.21(-1.67%)
Jun 09, 2020 12.51 12.51 12.39 12.51 2,305 -0.72(-5.48%)
Jun 08, 2020 13.87 13.87 12.91 13.23 1,786 +0.76(+6.10%)
Jun 05, 2020 12.00 12.47 12.00 12.47 1,000 +1.03(+9.02%)
Jun 04, 2020 11.32 11.44 11.32 11.44 2,879 +0.28(+2.51%)
Jun 03, 2020 11.16 11.16 11.16 11.16 130 +0.45(+4.21%)
Jun 02, 2020 10.64 10.71 10.64 10.71 459 +0.29(+2.78%)
Jun 01, 2020 10.51 10.51 10.42 10.42 515 -0.08(-0.75%)
May 29, 2020 10.43 10.50 10.17 10.50 700 +0.03(+0.30%)
May 28, 2020 10.47 10.47 10.47 10.47 28 -0.08(-0.79%)
May 27, 2020 10.58 10.58 10.32 10.55 704 +0.12(+1.13%)
May 26, 2020 10.39 10.43 10.32 10.43 5,266 +0.29(+2.86%)
May 22, 2020 9.800 10.14 9.800 10.14 5,800 +0.05(+0.47%)
May 21, 2020 10.00 10.10 10.00 10.09 5,701 -0.03(-0.28%)
May 20, 2020 10.41 10.41 10.02 10.12 880 +0.23(+2.30%)
May 19, 2020 9.720 10.01 9.720 9.895 1,137 +0.17(+1.74%)
May 18, 2020 9.800 9.800 9.726 9.726 383 +0.41(+4.35%)
May 15, 2020 9.146 9.320 9.146 9.320 400 +0.39(+4.42%)
May 14, 2020 8.854 9.110 8.854 8.925 3,997 +0.15(+1.67%)
May 13, 2020 8.770 8.779 8.690 8.779 669 -0.40(-4.37%)
May 12, 2020 9.380 9.600 9.180 9.180 5,197 -0.13(-1.45%)
May 11, 2020 9.405 9.409 9.314 9.314 1,994 -0.12(-1.29%)
May 08, 2020 9.250 9.435 9.230 9.435 2,200 +0.37(+4.12%)
May 07, 2020 9.750 9.750 9.062 9.062 2,628 -0.20(-2.17%)
May 06, 2020 9.640 9.640 9.263 9.263 600 -0.29(-3.05%)
May 05, 2020 9.480 9.770 9.480 9.555 1,031 +0.02(+0.20%)
May 04, 2020 9.730 9.730 9.150 9.535 6,744 +0.18(+1.89%)
May 01, 2020 9.529 9.529 9.270 9.358 5,200 -0.61(-6.10%)
Apr 30, 2020 10.36 10.36 9.790 9.966 6,933 -0.11(-1.10%)
Apr 29, 2020 9.516 10.08 9.516 10.08 144 +0.85(+9.22%)
Apr 28, 2020 9.226 9.226 9.226 9.226 248 +0.20(+2.27%)
Apr 27, 2020 9.050 9.070 8.712 9.021 6,937 -0.26(-2.78%)
Apr 24, 2020 9.660 9.660 9.191 9.279 27,000 -0.07(-0.70%)
Apr 23, 2020 8.975 9.345 8.975 9.345 1,835 +0.63(+7.25%)
Apr 22, 2020 8.810 8.850 8.537 8.714 2,215 +0.21(+2.47%)
Apr 21, 2020 8.280 8.504 8.260 8.504 1,154 +0.21(+2.47%)
Apr 20, 2020 7.858 8.530 7.858 8.299 3,248 +0.24(+2.94%)
Apr 17, 2020 7.800 8.062 7.800 8.062 3,200 +0.40(+5.20%)
Apr 16, 2020 7.655 7.732 7.655 7.663 3,057 +0.02(+0.24%)
Apr 15, 2020 7.650 7.650 7.640 7.645 411 -0.41(-5.09%)
Apr 14, 2020 8.020 8.055 7.950 8.055 1,995 +0.44(+5.81%)
Apr 13, 2020 7.660 7.680 7.350 7.612 17,576 +0.34(+4.71%)
Apr 09, 2020 7.350 7.490 7.190 7.270 3,300 -0.15(-2.02%)
Apr 08, 2020 7.430 7.440 7.420 7.420 1,010 +0.21(+2.88%)
Apr 07, 2020 7.513 7.660 7.212 7.212 1,276 +0.02(+0.29%)
Apr 06, 2020 7.191 7.191 7.191 7.191 20 +0.10(+1.36%)
Apr 03, 2020 7.094 7.094 7.094 7.094 100 +0.07(+0.97%)
Apr 02, 2020 7.026 7.026 7.026 7.026 0 +0.46(+6.94%)
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.