ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests (NY:NGL)

9.830 -0.020 (-0.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 9.900 9.950 9.810 9.830 43,804 -0.02(-0.20%)
Nov 26, 2025 9.380 9.950 9.380 9.850 249,148 +0.42(+4.45%)
Nov 25, 2025 9.620 9.660 9.150 9.430 260,088 -0.25(-2.58%)
Nov 24, 2025 9.860 9.900 9.670 9.680 243,084 -0.18(-1.83%)
Nov 21, 2025 9.580 9.990 9.260 9.860 228,115 +0.16(+1.65%)
Nov 20, 2025 9.900 10.13 9.680 9.700 700,895 -0.10(-1.02%)
Nov 19, 2025 9.880 9.980 9.750 9.800 359,518 -0.11(-1.11%)
Nov 18, 2025 9.410 9.990 9.410 9.910 392,027 +0.36(+3.77%)
Nov 17, 2025 9.830 9.930 9.375 9.550 629,453 -0.28(-2.85%)
Nov 14, 2025 9.690 9.920 9.501 9.830 572,040 +0.10(+1.03%)
Nov 13, 2025 10.29 10.29 9.525 9.730 531,822 -0.53(-5.17%)
Nov 12, 2025 9.830 10.29 9.830 10.26 702,416 +0.28(+2.81%)
Nov 11, 2025 9.930 10.12 9.845 9.980 664,519 +0.05(+0.50%)
Nov 10, 2025 9.480 10.10 9.480 9.930 1,163,081 +0.41(+4.31%)
Nov 07, 2025 9.100 9.610 9.074 9.520 724,876 +0.32(+3.48%)
Nov 06, 2025 8.480 9.240 8.350 9.200 1,064,366 +0.63(+7.35%)
Nov 05, 2025 7.000 8.600 7.000 8.570 1,488,713 +1.79(+26.40%)
Nov 04, 2025 6.660 6.810 6.620 6.780 281,579 +0.01(+0.15%)
Nov 03, 2025 6.300 6.810 6.300 6.770 439,766 +0.31(+4.80%)
Oct 31, 2025 6.450 6.520 6.340 6.460 274,769 +0.01(+0.16%)
Oct 30, 2025 6.360 6.510 6.350 6.450 96,233 +0.05(+0.78%)
Oct 29, 2025 6.480 6.510 6.345 6.400 275,916 -0.04(-0.62%)
Oct 28, 2025 6.320 6.440 6.260 6.440 160,025 +0.09(+1.42%)
Oct 27, 2025 6.310 6.380 6.260 6.350 169,345 +0.04(+0.63%)
Oct 24, 2025 6.440 6.470 6.220 6.310 172,682 -0.07(-1.10%)
Oct 23, 2025 6.500 6.500 6.362 6.380 97,221 -0.10(-1.54%)
Oct 22, 2025 6.300 6.490 6.280 6.480 131,763 +0.18(+2.86%)
Oct 21, 2025 6.240 6.330 6.190 6.300 230,578 +0.01(+0.16%)
Oct 20, 2025 6.080 6.350 6.040 6.290 165,318 +0.25(+4.14%)
Oct 17, 2025 6.140 6.220 6.035 6.040 380,209 -0.12(-1.95%)
Oct 16, 2025 6.340 6.380 6.160 6.160 256,972 -0.11(-1.75%)
Oct 15, 2025 6.270 6.390 6.190 6.270 170,219 +0.07(+1.13%)
Oct 14, 2025 6.080 6.240 6.040 6.200 478,905 +0.02(+0.32%)
Oct 13, 2025 6.200 6.340 6.100 6.180 227,631 +0.07(+1.15%)
Oct 10, 2025 6.250 6.250 6.050 6.110 396,754 -0.13(-2.08%)
Oct 09, 2025 6.180 6.240 6.021 6.240 311,093 +0.11(+1.79%)
Oct 08, 2025 6.110 6.175 6.060 6.130 157,688 +0.02(+0.33%)
Oct 07, 2025 6.060 6.150 6.040 6.110 170,507 +0.03(+0.49%)
Oct 06, 2025 6.100 6.120 5.970 6.080 150,894 -0.02(-0.33%)
Oct 03, 2025 5.890 6.130 5.880 6.100 239,540 +0.24(+4.10%)
Oct 02, 2025 5.980 6.030 5.800 5.860 1,232,502 -0.20(-3.30%)
Oct 01, 2025 6.000 6.145 5.960 6.060 160,411 +0.06(+1.00%)
Sep 30, 2025 5.930 6.060 5.930 6.000 242,756 -0.03(-0.50%)
Sep 29, 2025 6.220 6.220 5.985 6.030 257,500 -0.19(-3.05%)
Sep 26, 2025 6.330 6.425 6.140 6.220 158,283 -0.12(-1.89%)
Sep 25, 2025 6.370 6.463 6.325 6.340 190,303 -0.08(-1.25%)
Sep 24, 2025 6.520 6.570 6.415 6.420 199,845 -0.08(-1.23%)
Sep 23, 2025 6.300 6.525 6.290 6.500 197,593 +0.22(+3.50%)
Sep 22, 2025 6.620 6.630 6.250 6.280 456,436 -0.35(-5.28%)
Sep 19, 2025 6.950 7.060 6.630 6.630 731,699 -0.33(-4.74%)
Sep 18, 2025 6.670 7.150 6.670 6.960 1,017,419 +0.37(+5.61%)
Sep 17, 2025 6.500 6.710 6.470 6.590 724,877 +0.12(+1.85%)
Sep 16, 2025 5.770 6.500 5.770 6.470 1,235,757 +0.72(+12.52%)
Sep 15, 2025 5.750 5.885 5.720 5.750 995,756 -0.04(-0.69%)
Sep 12, 2025 5.720 5.870 5.720 5.790 742,740 -0.03(-0.52%)
Sep 11, 2025 5.820 5.930 5.805 5.820 491,841 -0.03(-0.51%)
Sep 10, 2025 5.870 5.985 5.850 5.850 319,028 -0.02(-0.34%)
Sep 09, 2025 5.950 5.990 5.870 5.870 251,708 -0.01(-0.17%)
Sep 08, 2025 5.790 5.950 5.711 5.880 775,279 +0.13(+2.26%)
Sep 05, 2025 5.740 5.890 5.675 5.750 917,055 -0.05(-0.86%)
Sep 04, 2025 5.560 5.890 5.560 5.800 665,853 +0.27(+4.88%)
Sep 03, 2025 5.420 5.550 5.420 5.530 389,765 +0.07(+1.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.