NYSEArca - Delayed Quote USD

VanEck Vectors High Income MLP ETF (YMLP)

17.14 -0.04 (-0.21%)
At close: November 29 at 12:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 77.61 77.61 76.44 76.61 76.61 2,000
Apr 25, 2024 76.53 77.07 76.53 76.77 76.77 700
Apr 24, 2024 76.00 76.43 75.87 76.43 76.43 800
Apr 23, 2024 76.10 76.10 75.99 75.99 75.99 400
Apr 22, 2024 74.86 76.03 74.86 75.67 75.67 10,100
Apr 19, 2024 74.99 75.22 74.99 75.22 75.22 300
Apr 18, 2024 73.96 73.97 73.96 73.97 73.97 500
Apr 17, 2024 73.79 73.79 73.52 73.52 73.52 500
Apr 16, 2024 73.20 73.29 72.94 73.19 73.19 18,800
Apr 15, 2024 74.46 74.46 73.81 73.90 73.90 1,000
Apr 12, 2024 75.84 75.84 74.33 74.67 74.67 1,700
Apr 11, 2024 75.29 75.52 75.02 75.30 75.30 32,500
Apr 10, 2024 75.64 75.87 75.64 75.66 75.66 700
Apr 9, 2024 76.58 76.58 75.89 75.98 75.98 1,900
Apr 8, 2024 76.00 76.37 75.83 76.07 76.07 18,600
Apr 5, 2024 76.32 76.32 76.32 76.32 76.32 100
Apr 4, 2024 77.18 77.24 76.39 76.39 76.39 2,000
Apr 3, 2024 76.60 77.03 76.60 76.82 76.82 700
Apr 2, 2024 75.85 76.41 75.85 76.21 76.21 21,900
Apr 1, 2024 76.43 77.52 76.06 76.73 76.73 24,500
Mar 28, 2024 75.76 77.15 75.76 76.85 76.85 2,700
Mar 27, 2024 75.13 75.49 75.07 75.49 75.49 1,200
Mar 26, 2024 74.81 75.25 74.66 74.97 74.97 1,100
Mar 25, 2024 75.27 75.89 74.82 74.92 74.92 9,500
Mar 22, 2024 74.74 75.25 74.43 74.74 74.74 22,300
Mar 21, 2024 74.77 74.95 74.47 74.60 74.60 2,200
Mar 20, 2024 74.10 74.63 74.10 74.42 74.42 1,700
Mar 19, 2024 73.82 74.08 73.82 74.08 74.08 700
Mar 18, 2024 72.55 73.31 72.55 73.31 73.31 4,100
Mar 15, 2024 72.52 73.46 72.52 73.29 73.29 1,300
Mar 14, 2024 72.89 73.05 72.27 72.58 72.58 1,600
Mar 13, 2024 73.62 73.74 73.58 73.74 73.74 1,000
Mar 12, 2024 73.22 73.24 73.22 73.24 73.24 500
Mar 11, 2024 72.98 73.13 72.82 73.11 73.11 2,500
Mar 8, 2024 73.07 73.07 72.50 72.81 72.81 1,000
Mar 7, 2024 72.96 72.96 72.79 72.88 72.88 800
Mar 6, 2024 71.86 72.97 71.86 72.31 72.31 2,900
Mar 5, 2024 71.34 72.44 71.34 72.27 72.27 1,300
Mar 4, 2024 72.02 72.02 71.78 71.78 71.78 600
Mar 1, 2024 71.58 71.95 71.45 71.73 71.73 1,500
Feb 29, 2024 71.39 71.39 71.24 71.24 71.24 600
Feb 28, 2024 71.24 71.24 70.40 70.48 70.48 1,700
Feb 27, 2024 71.00 71.00 70.80 70.80 70.80 300
Feb 26, 2024 70.78 70.78 70.78 70.78 70.78 100
Feb 23, 2024 71.28 71.41 70.89 71.03 71.03 1,800
Feb 22, 2024 70.71 71.51 70.54 71.04 71.04 1,200
Feb 21, 2024 70.73 70.73 70.48 70.59 70.59 1,000
Feb 20, 2024 69.67 69.67 69.36 69.60 69.60 800
Feb 16, 2024 68.55 69.83 68.55 69.72 69.72 700
Feb 15, 2024 68.11 68.55 68.11 68.52 68.52 1,400
Feb 14, 2024 67.09 67.09 66.90 66.90 66.90 800
Feb 13, 2024 68.00 68.00 67.17 67.17 67.17 1,000
Feb 12, 2024 67.63 68.00 67.63 68.00 68.00 600
Feb 9, 2024 67.29 67.44 67.10 67.10 67.10 4,700
Feb 8, 2024 66.58 67.31 66.58 67.19 67.19 2,100
Feb 7, 2024 67.04 67.11 67.04 67.11 67.11 600
Feb 6, 2024 67.05 67.05 66.88 66.93 66.93 1,000
Feb 5, 2024 67.31 67.64 66.85 67.26 67.26 1,400
Feb 2, 2024 67.72 68.21 67.72 68.21 68.21 1,100
Feb 1, 2024 0.63 Dividend
Feb 1, 2024 68.99 68.99 68.54 68.54 68.54 700
Jan 31, 2024 69.45 69.45 68.89 68.89 68.26 1,900
Jan 30, 2024 69.95 70.00 69.94 69.94 69.30 1,400
Jan 29, 2024 69.66 69.80 69.66 69.80 69.16 700
Jan 26, 2024 69.47 69.71 68.87 69.71 69.07 1,600
Jan 25, 2024 69.08 69.08 69.08 69.08 68.45 100
Jan 24, 2024 68.53 68.54 68.19 68.46 67.84 1,200
Jan 23, 2024 68.38 68.38 68.11 68.29 67.67 700
Jan 22, 2024 68.17 68.24 68.13 68.24 67.62 600
Jan 19, 2024 67.57 67.66 67.57 67.66 67.04 200
Jan 18, 2024 67.43 67.87 67.29 67.80 67.18 4,900
Jan 17, 2024 68.39 68.39 67.18 67.47 66.85 1,800
Jan 16, 2024 68.26 68.26 68.26 68.26 67.64 300
Jan 12, 2024 69.07 69.07 68.73 68.84 68.21 900
Jan 11, 2024 69.20 69.20 68.20 68.50 67.88 500
Jan 10, 2024 68.67 68.96 68.67 68.68 68.05 1,200
Jan 9, 2024 69.25 69.25 68.59 68.77 68.14 4,500
Jan 8, 2024 68.77 69.05 68.24 69.05 68.42 2,300
Jan 5, 2024 69.43 69.43 69.15 69.15 68.52 700
Jan 4, 2024 69.56 69.72 68.83 68.95 68.32 700
Jan 3, 2024 68.95 69.30 68.93 69.30 68.67 3,100
Jan 2, 2024 68.86 68.86 68.64 68.81 68.18 3,800
Dec 29, 2023 68.50 68.57 68.25 68.57 67.94 6,700
Dec 28, 2023 68.87 68.87 68.60 68.60 67.97 700
Dec 27, 2023 69.25 69.25 68.80 68.80 68.17 1,000
Dec 26, 2023 68.67 69.00 68.67 68.91 68.28 800
Dec 22, 2023 69.06 69.06 67.30 68.48 67.86 4,700
Dec 21, 2023 67.28 68.17 67.28 68.17 67.55 1,000
Dec 20, 2023 68.38 68.38 67.85 67.85 67.23 500
Dec 19, 2023 68.05 68.47 67.86 68.21 67.59 2,000
Dec 18, 2023 67.90 68.09 67.89 67.97 67.35 5,600
Dec 15, 2023 67.45 67.45 67.45 67.45 66.84 200
Dec 14, 2023 68.47 68.47 68.05 68.05 67.43 600
Dec 13, 2023 66.51 67.44 66.38 67.44 66.83 700
Dec 12, 2023 66.57 66.63 66.50 66.63 66.02 600
Dec 11, 2023 67.59 67.59 67.16 67.26 66.65 2,900
Dec 8, 2023 67.61 68.07 67.55 68.07 67.45 1,200
Dec 7, 2023 67.69 67.91 67.33 67.33 66.72 4,600
Dec 6, 2023 69.00 69.00 67.85 67.85 67.23 1,000
Dec 5, 2023 69.50 69.50 68.61 69.11 68.48 1,600
Dec 4, 2023 69.68 70.99 69.49 69.99 69.35 29,000
Dec 1, 2023 69.29 70.14 69.29 69.81 69.17 500
Nov 30, 2023 67.96 68.87 67.96 68.87 68.24 1,600
Nov 29, 2023 67.33 68.26 67.33 67.96 67.34 1,700
Nov 28, 2023 67.84 68.17 67.84 67.96 67.34 1,900
Nov 27, 2023 67.50 67.86 67.48 67.86 67.24 3,000
Nov 24, 2023 68.15 68.15 68.15 68.15 67.53 400
Nov 22, 2023 67.13 67.64 67.13 67.64 67.02 5,300
Nov 21, 2023 67.45 67.45 67.45 67.45 66.84 200
Nov 20, 2023 67.15 67.53 67.13 67.13 66.52 1,100
Nov 17, 2023 66.54 67.10 66.54 66.77 66.16 2,400
Nov 16, 2023 65.65 65.87 65.65 65.87 65.27 800
Nov 15, 2023 66.97 66.97 66.58 66.58 65.97 500
Nov 14, 2023 66.41 66.41 66.16 66.38 65.77 1,200
Nov 13, 2023 65.09 65.65 65.09 65.61 65.01 1,600
Nov 10, 2023 65.26 65.26 65.21 65.22 64.63 2,000
Nov 9, 2023 65.36 65.47 64.78 65.00 64.41 9,300
Nov 8, 2023 65.46 65.46 65.03 65.31 64.71 800
Nov 7, 2023 65.88 65.88 65.73 65.81 65.21 900
Nov 6, 2023 67.11 67.11 66.66 66.66 66.05 700
Nov 3, 2023 67.56 67.56 66.85 67.09 66.48 1,300
Nov 2, 2023 65.29 66.90 65.29 66.87 66.26 800
Nov 1, 2023 0.38 Dividend
Nov 1, 2023 64.60 64.81 64.07 64.58 63.99 5,200
Oct 31, 2023 64.48 64.75 64.21 64.75 63.79 2,300
Oct 30, 2023 64.75 64.75 63.96 64.64 63.68 1,400
Oct 27, 2023 66.10 66.10 64.20 64.29 63.33 2,600
Oct 26, 2023 65.24 65.28 65.24 65.28 64.31 700
Oct 25, 2023 65.32 65.48 64.95 65.16 64.19 18,400
Oct 24, 2023 65.30 65.34 65.30 65.34 64.37 600
Oct 23, 2023 65.62 65.75 65.51 65.51 64.53 1,600
Oct 20, 2023 65.87 65.87 65.87 65.87 64.89 200
Oct 19, 2023 66.30 66.65 66.30 66.65 65.66 400
Oct 18, 2023 66.89 66.89 66.69 66.69 65.70 300
Oct 17, 2023 66.99 66.99 66.99 66.99 65.99 200
Oct 16, 2023 67.70 67.70 66.59 67.07 66.07 600
Oct 13, 2023 66.76 66.79 66.54 66.54 65.55 2,200
Oct 12, 2023 65.98 65.98 65.73 65.93 64.95 1,100
Oct 11, 2023 65.54 65.79 65.53 65.79 64.81 500
Oct 10, 2023 65.24 65.41 65.18 65.18 64.21 1,400
Oct 9, 2023 64.90 64.96 64.69 64.77 63.80 600
Oct 6, 2023 62.89 63.60 62.89 63.60 62.65 900
Oct 5, 2023 62.83 62.94 62.83 62.94 62.00 1,800
Oct 4, 2023 62.09 62.30 61.94 62.30 61.37 1,000
Oct 3, 2023 62.89 62.89 62.13 62.62 61.69 1,500
Oct 2, 2023 63.28 63.41 63.28 63.33 62.39 900
Sep 29, 2023 66.25 66.25 64.86 65.06 64.09 22,300
Sep 28, 2023 65.35 65.67 65.35 65.67 64.69 200
Sep 27, 2023 65.39 65.50 65.29 65.45 64.47 2,600
Sep 26, 2023 64.84 64.97 64.64 64.66 63.70 17,000
Sep 25, 2023 65.83 65.85 65.83 65.85 64.87 500
Sep 22, 2023 65.54 65.90 65.54 65.60 64.62 2,000
Sep 21, 2023 65.48 65.48 65.08 65.08 64.11 300
Sep 20, 2023 66.62 66.62 66.15 66.15 65.16 800
Sep 19, 2023 66.43 66.43 66.23 66.23 65.24 1,000
Sep 18, 2023 66.07 66.23 66.07 66.23 65.24 5,600
Sep 15, 2023 66.47 66.53 66.47 66.53 65.54 1,200
Sep 14, 2023 66.44 66.53 66.23 66.53 65.54 4,400
Sep 13, 2023 65.42 65.53 65.41 65.53 64.55 3,300
Sep 12, 2023 65.84 65.90 65.44 65.81 64.83 400
Sep 11, 2023 64.56 64.61 64.56 64.61 63.65 300
Sep 8, 2023 64.89 64.89 64.86 64.86 63.89 300
Sep 7, 2023 64.39 64.66 64.39 64.54 63.58 6,500
Sep 6, 2023 64.30 64.30 64.25 64.28 63.32 700
Sep 5, 2023 65.95 66.05 65.95 66.05 65.07 600
Sep 1, 2023 66.20 66.42 66.20 66.22 65.23 2,200
Aug 31, 2023 65.87 65.87 65.72 65.75 64.77 11,700
Aug 30, 2023 65.75 65.78 65.74 65.74 64.76 900
Aug 29, 2023 65.36 65.76 65.36 65.76 64.78 1,200
Aug 28, 2023 65.00 65.80 65.00 65.33 64.36 1,000
Aug 25, 2023 64.98 65.00 64.95 64.95 63.98 500
Aug 24, 2023 64.76 64.99 64.62 64.62 63.66 2,100
Aug 23, 2023 64.48 65.29 64.48 64.94 63.97 1,400
Aug 22, 2023 64.99 65.21 64.81 64.90 63.93 2,800
Aug 21, 2023 65.38 65.38 64.94 65.11 64.14 1,700
Aug 18, 2023 65.00 65.04 65.00 65.04 64.07 200
Aug 17, 2023 64.71 64.71 64.71 64.71 63.75 100
Aug 16, 2023 64.87 64.87 64.47 64.64 63.68 900
Aug 15, 2023 65.40 65.40 64.67 64.78 63.81 1,500
Aug 14, 2023 66.11 66.12 65.34 65.47 64.49 1,400
Aug 11, 2023 65.78 65.94 65.78 65.86 64.88 2,300
Aug 10, 2023 65.89 66.22 65.48 65.51 64.53 2,600
Aug 9, 2023 65.47 65.92 65.43 65.65 64.67 3,400
Aug 8, 2023 64.41 65.21 64.41 65.21 64.24 900
Aug 7, 2023 65.11 65.11 65.11 65.11 64.14 300
Aug 4, 2023 65.60 66.07 64.87 64.87 63.90 1,000
Aug 3, 2023 65.21 65.49 64.90 65.09 64.12 1,400
Aug 2, 2023 64.66 65.51 64.66 65.29 64.32 2,400
Aug 1, 2023 1.11 Dividend
Aug 1, 2023 64.82 67.00 64.82 65.62 64.64 9,000
Jul 31, 2023 66.65 66.75 66.40 66.63 64.54 4,000
Jul 28, 2023 65.54 66.14 65.54 66.14 64.07 500
Jul 27, 2023 66.38 66.60 66.00 66.00 63.93 500
Jul 26, 2023 66.33 66.33 66.33 66.33 64.25 100
Jul 25, 2023 66.40 66.72 66.40 66.67 64.58 2,200
Jul 24, 2023 66.76 67.07 66.74 66.74 64.65 3,400
Jul 21, 2023 65.80 66.18 65.65 66.18 64.11 9,800
Jul 20, 2023 65.75 66.00 65.75 65.89 63.82 2,000
Jul 19, 2023 65.64 66.00 65.28 65.45 63.40 6,700
Jul 18, 2023 65.44 65.44 65.35 65.35 63.30 300
Jul 17, 2023 64.89 64.89 64.53 64.59 62.57 1,000
Jul 14, 2023 65.06 65.26 64.76 64.84 62.81 8,600
Jul 13, 2023 65.86 65.86 65.79 65.79 63.73 1,800
Jul 12, 2023 65.23 65.23 65.23 65.23 63.19 300
Jul 11, 2023 63.98 64.66 63.98 64.66 62.63 500
Jul 10, 2023 63.85 63.88 63.80 63.88 61.88 3,100
Jul 7, 2023 63.93 63.93 63.93 63.93 61.93 300
Jul 6, 2023 63.14 63.39 63.14 63.33 61.35 600
Jul 5, 2023 63.76 64.10 63.76 64.02 62.01 5,900
Jul 3, 2023 64.49 64.49 64.49 64.49 62.47 200
Jun 30, 2023 64.15 65.00 64.14 64.26 62.25 3,300
Jun 29, 2023 63.64 64.35 63.55 64.34 62.32 22,400
Jun 28, 2023 62.60 63.01 62.60 62.90 60.93 142,700
Jun 27, 2023 62.02 62.24 62.02 62.24 60.29 800
Jun 26, 2023 61.28 62.15 61.28 62.07 60.12 2,300
Jun 23, 2023 61.01 61.01 61.01 61.01 59.10 100
Jun 22, 2023 62.04 62.04 61.72 61.72 59.79 200
Jun 21, 2023 62.30 62.30 62.30 62.30 60.35 300
Jun 20, 2023 62.05 62.05 61.83 61.90 59.96 1,100
Jun 16, 2023 62.55 62.79 62.55 62.68 60.72 1,500
Jun 15, 2023 62.19 62.42 62.19 62.29 60.34 700
Jun 14, 2023 62.03 62.03 61.94 61.95 60.01 1,700
Jun 13, 2023 62.32 62.32 62.22 62.23 60.28 900
Jun 12, 2023 61.73 62.02 61.73 62.02 60.08 900
Jun 9, 2023 63.03 63.03 62.41 62.41 60.45 600
Jun 8, 2023 63.18 63.18 63.18 63.18 61.20 200
Jun 7, 2023 62.86 63.20 62.86 63.20 61.22 800
Jun 6, 2023 61.79 62.20 61.79 62.20 60.25 300
Jun 5, 2023 62.13 62.13 61.96 61.96 60.02 200
Jun 2, 2023 61.90 62.20 61.72 62.08 60.13 3,700
Jun 1, 2023 60.56 60.56 60.25 60.39 58.50 800
May 31, 2023 59.25 59.37 59.25 59.37 57.51 400
May 30, 2023 59.72 59.78 59.71 59.71 57.84 1,000
May 26, 2023 59.69 59.72 59.48 59.65 57.78 1,100
May 25, 2023 59.64 59.67 59.22 59.67 57.80 1,100
May 24, 2023 60.11 60.31 60.11 60.31 58.42 300
May 23, 2023 60.81 60.85 60.62 60.62 58.72 3,400
May 22, 2023 60.71 60.91 60.34 60.59 58.69 1,800
May 19, 2023 60.61 60.61 60.61 60.61 58.71 -
May 18, 2023 60.63 60.63 60.63 60.63 58.73 200
May 17, 2023 60.04 60.24 60.04 60.24 58.35 400
May 16, 2023 59.89 59.89 59.89 59.89 58.01 300
May 15, 2023 61.11 61.15 61.11 61.15 59.23 400
May 12, 2023 60.39 60.44 60.39 60.44 58.55 400
May 11, 2023 60.22 60.22 60.22 60.22 58.33 200
May 10, 2023 60.66 60.66 60.66 60.66 58.76 400
May 9, 2023 60.79 60.91 60.79 60.91 59.00 300
May 8, 2023 61.21 61.21 60.54 60.54 58.64 500
May 5, 2023 61.18 61.18 60.76 60.90 58.99 1,100
May 4, 2023 59.30 59.79 59.10 59.48 57.62 1,900
May 3, 2023 59.74 60.43 59.65 59.65 57.78 2,800
May 2, 2023 59.87 60.18 59.61 60.18 58.29 1,500
May 1, 2023 0.54 Dividend
May 1, 2023 61.43 61.75 61.43 61.74 59.80 600
Apr 28, 2023 62.40 62.58 62.40 62.44 59.96 1,500
Apr 27, 2023 61.12 61.65 61.12 61.65 59.21 500

Related Tickers