MLPG - UBS ETRACS Alerian Natural Gas MLP Index ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201918.7218.7218.7218.7218.72100
Oct 18, 201918.7718.7718.7118.7118.71200
Oct 17, 201918.8318.9218.6518.6518.654,600
Oct 16, 201919.0919.1018.7718.7718.771,800
Oct 15, 201918.8618.8618.8618.8618.86100
Oct 14, 201918.9218.9418.7718.7718.77300
Oct 11, 201919.1319.1318.9418.9418.94600
Oct 10, 201919.0019.0418.9118.9218.921,100
Oct 10, 20190.414 Dividend
Oct 09, 201919.6619.6719.3619.3618.952,000
Oct 08, 201919.9019.9019.4319.4719.052,900
Oct 07, 201919.9919.9919.7819.7819.362,000
Oct 04, 201920.0020.0020.0020.0019.57-
Oct 03, 201920.0020.0020.0020.0019.57100
Oct 02, 201919.9419.9419.9419.9419.51300
Oct 01, 201920.3220.3220.2320.2319.80300
Sep 30, 201920.1120.4820.1020.4820.041,200
Sep 27, 201920.1120.4820.1120.3219.89700
Sep 26, 201920.2320.5020.2320.5020.062,100
Sep 25, 201920.3520.6320.3520.6320.19600
Sep 24, 201920.7820.7820.7420.7420.30300
Sep 23, 201920.7421.0220.7421.0220.571,600
Sep 20, 201921.0621.1921.0121.1920.74400
Sep 19, 201920.8921.1320.8821.1320.68300
Sep 18, 201920.7521.2520.7521.1920.7417,400
Sep 17, 201920.8121.1320.8121.1320.68900
Sep 16, 201920.9621.5920.9621.2120.764,500
Sep 13, 201920.2920.8520.2920.7520.313,500
Sep 12, 201920.1620.2420.0720.2019.774,000
Sep 11, 201920.1320.4020.1320.3819.942,100
Sep 10, 201920.2420.2620.2420.2619.83300
Sep 09, 201920.0320.1120.0320.0619.63600
Sep 06, 201919.8119.8519.7719.7719.354,800
Sep 05, 201920.0620.0620.0320.0319.60600
Sep 04, 201919.7619.7619.7619.7619.34-
Sep 03, 201919.7619.7619.7619.7619.34-
Aug 30, 201920.0120.2220.0020.0619.631,600
Aug 29, 201919.8520.0619.8520.0619.63600
Aug 28, 201919.4219.6719.4219.6519.232,300
Aug 27, 201919.3619.7719.3019.3018.89800
Aug 26, 201919.3319.3319.3319.3318.92200
Aug 23, 201919.6819.9819.4219.4219.00400
Aug 22, 201920.1120.1119.9419.9419.51400
Aug 21, 201920.1420.2620.1420.1519.721,000
Aug 20, 201919.9420.1619.9420.1619.73500
Aug 19, 201919.9120.1019.9120.0419.611,400
Aug 16, 201919.5719.7019.5719.7019.28100
Aug 15, 201919.3519.3519.3519.3518.94300
Aug 14, 201919.3819.3819.3819.3818.97300
Aug 13, 201919.5019.6519.5019.6519.23300
Aug 12, 201919.5719.5719.4919.4919.07500
Aug 09, 201919.7719.8219.7719.8219.403,600
Aug 08, 201919.8319.8819.8319.8819.455,900
Aug 07, 201920.4020.4019.2319.6719.251,800
Aug 06, 201920.8520.8520.1420.3119.88400
Aug 05, 201919.1321.2219.1320.4520.012,100
Aug 02, 201921.4921.4920.7421.1820.73800
Aug 01, 201921.7321.7321.3421.3420.88300
Jul 31, 201921.7221.7221.6421.6421.18300
Jul 30, 201922.1722.1721.7221.8421.37800
Jul 29, 201921.6122.2521.5921.7821.311,300
Jul 26, 201922.2522.2521.9021.9021.431,200
Jul 25, 201922.2522.2521.9621.9821.511,400
Jul 24, 201922.3722.3722.1622.1621.691,600
Jul 23, 201922.6522.6522.1722.1721.70700
Jul 22, 201922.3022.3622.1222.2921.813,300
Jul 19, 201922.5522.5522.0522.0521.58500
Jul 18, 201922.6222.6221.9821.9821.51300
Jul 17, 201922.7122.7122.1722.1721.70300
Jul 16, 201922.7022.7022.3922.3921.91300
Jul 15, 201922.7522.7522.3922.3921.91300
Jul 12, 201922.7722.7722.3522.4121.93800
Jul 12, 20190.403 Dividend
Jul 11, 201922.8722.8722.8522.8521.971,200
Jul 10, 201922.4922.4922.4922.4921.62-
Jul 09, 201922.4722.5022.4722.4921.62400
Jul 08, 201922.6522.6522.5522.5521.68500
Jul 05, 201922.7022.7022.6622.6621.78100
Jul 03, 201922.2022.5622.2022.5121.64800
Jul 02, 201922.1622.2322.0922.2321.371,400
Jul 01, 201922.2322.4522.2322.3121.453,000
Jun 28, 201921.8922.0321.8922.0321.184,900
Jun 27, 201921.8121.8121.8121.8120.97100
Jun 26, 201921.8821.9621.8721.9621.11600
Jun 25, 201921.8621.8621.7221.7220.881,000
Jun 24, 201921.8721.8921.8121.8821.032,000
Jun 21, 201921.8721.8921.8721.8921.04300
Jun 20, 201921.8621.8621.7721.7720.93300
Jun 19, 201921.7521.7521.7521.7520.91100
Jun 18, 201921.8221.8221.7521.7520.91500
Jun 17, 201921.6921.7321.6921.7320.89400
Jun 14, 201922.0722.0722.0722.0721.22-
Jun 13, 201922.1622.1622.0722.0721.22300
Jun 12, 201922.0122.0121.8721.8721.02600
Jun 11, 201922.0422.1522.0422.1021.25400
Jun 10, 201922.0322.0321.9221.9221.071,300
Jun 07, 201921.9821.9821.9421.9421.09200
Jun 06, 201921.8521.9321.8521.8821.031,100
Jun 05, 201921.9521.9921.8521.8621.023,700
Jun 04, 201922.0822.1322.0322.1321.273,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...