Alerian MLP Infrastrctr ETN UBS E-Tracs (NY: MLPI )

9.850 USD +0.160 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 9.730 9.940 9.730 9.850 18,834 +0.16(+1.65%)
Oct 19, 2020 9.860 9.960 9.690 9.690 9,288 -0.16(-1.62%)
Oct 16, 2020 9.950 10.07 9.850 9.850 66,800 -0.20(-1.99%)
Oct 15, 2020 9.810 10.10 9.800 10.05 27,912 +0.02(+0.15%)
Oct 14, 2020 10.00 10.22 10.00 10.04 65,352 +0.15(+1.57%)
Oct 13, 2020 9.870 9.900 9.790 9.880 60,274 -0.01(-0.10%)
Oct 12, 2020 9.832 9.930 9.815 9.890 8,085 +0.03(+0.30%)
Oct 09, 2020 10.06 10.06 9.840 9.860 23,700 -0.33(-3.24%)
Oct 08, 2020 9.810 10.19 9.790 10.19 20,088 +0.59(+6.15%)
Oct 07, 2020 9.570 9.620 9.530 9.600 23,224 +0.04(+0.42%)
Oct 06, 2020 9.750 9.960 9.510 9.560 97,431 -0.20(-2.05%)
Oct 05, 2020 9.470 9.800 9.470 9.760 46,683 +0.37(+3.94%)
Oct 02, 2020 9.190 9.450 9.140 9.390 31,500 +0.09(+0.97%)
Oct 01, 2020 9.270 9.400 9.140 9.300 21,374 -0.06(-0.64%)
Sep 30, 2020 9.590 9.700 9.280 9.360 42,136 -0.17(-1.78%)
Sep 29, 2020 9.340 9.554 9.330 9.530 10,775 +0.14(+1.49%)
Sep 28, 2020 9.190 9.470 9.160 9.390 124,706 +0.26(+2.85%)
Sep 25, 2020 9.160 9.190 9.010 9.130 16,700 -0.03(-0.33%)
Sep 24, 2020 9.110 9.255 8.910 9.160 48,127 -0.05(-0.54%)
Sep 23, 2020 9.620 9.760 9.200 9.210 20,064 -0.45(-4.66%)
Sep 22, 2020 9.890 10.00 9.640 9.660 12,042 -0.14(-1.43%)
Sep 21, 2020 9.800 9.810 9.660 9.800 19,222 -0.21(-2.10%)
Sep 18, 2020 9.990 10.01 9.880 10.01 25,200 -0.07(-0.69%)
Sep 17, 2020 10.05 10.20 9.920 10.08 29,594 -0.10(-0.98%)
Sep 16, 2020 10.04 10.34 10.03 10.18 21,243 +0.18(+1.77%)
Sep 15, 2020 10.32 10.32 9.990 10.00 19,261 -0.19(-1.84%)
Sep 14, 2020 10.00 10.25 9.960 10.19 12,226 +0.27(+2.72%)
Sep 11, 2020 10.05 10.14 9.911 9.920 28,400 -0.10(-1.00%)
Sep 10, 2020 10.26 10.26 10.02 10.02 29,688 -0.22(-2.15%)
Sep 09, 2020 10.25 10.37 10.24 10.24 43,752 +0.00(+0.00%)
Sep 08, 2020 10.22 10.33 10.14 10.24 25,466 -0.21(-2.01%)
Sep 04, 2020 10.49 10.59 10.24 10.45 13,800 -0.02(-0.16%)
Sep 03, 2020 10.51 10.64 10.42 10.47 33,198 -0.12(-1.17%)
Sep 02, 2020 10.64 10.72 10.55 10.59 29,227 -0.08(-0.75%)
Sep 01, 2020 10.61 10.71 10.55 10.67 19,626 -0.08(-0.74%)
Aug 31, 2020 10.82 10.86 10.75 10.75 13,955 -0.20(-1.83%)
Aug 28, 2020 10.84 10.95 10.72 10.95 7,700 +0.23(+2.15%)
Aug 27, 2020 10.58 10.75 10.56 10.72 25,001 +0.11(+1.04%)
Aug 26, 2020 10.95 10.95 10.54 10.61 31,017 -0.29(-2.66%)
Aug 25, 2020 11.05 11.05 10.78 10.90 36,404 -0.12(-1.09%)
Aug 24, 2020 11.10 11.15 11.01 11.02 27,054 -0.07(-0.67%)
Aug 21, 2020 11.12 11.12 11.00 11.09 14,500 -0.10(-0.86%)
Aug 20, 2020 11.12 11.21 11.07 11.19 13,882 -0.05(-0.44%)
Aug 19, 2020 11.37 11.44 11.24 11.24 22,175 -0.09(-0.79%)
Aug 18, 2020 11.55 11.55 11.33 11.33 21,584 -0.22(-1.90%)
Aug 17, 2020 11.52 11.66 11.52 11.55 23,542 -0.05(-0.43%)
Aug 14, 2020 11.55 11.76 11.55 11.60 41,000 -0.03(-0.26%)
Aug 13, 2020 11.68 11.71 11.52 11.63 20,393 -0.11(-0.94%)
Aug 12, 2020 11.73 11.76 11.65 11.74 36,703 +0.16(+1.39%)
Aug 11, 2020 11.78 11.96 11.55 11.58 48,596 -0.11(-0.94%)
Aug 10, 2020 11.37 11.71 11.37 11.69 349,900 +0.30(+2.68%)
Aug 07, 2020 11.29 11.38 11.26 11.38 79,700 -0.05(-0.48%)
Aug 06, 2020 11.39 11.48 11.27 11.44 218,213 +0.15(+1.33%)
Aug 05, 2020 11.15 11.46 11.12 11.29 180,154 +0.24(+2.17%)
Aug 04, 2020 10.74 11.06 10.74 11.05 45,355 +0.20(+1.80%)
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.