MLPI - UBS ETRACS Alerian MLP Infras ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201823.5023.7423.4723.4923.49204,613
May 21, 201823.4123.5523.3623.5223.52154,400
May 18, 201823.4923.4923.3223.3923.3982,000
May 17, 201823.1823.6223.1023.4623.46214,200
May 16, 201823.0123.2822.8323.1923.19122,500
May 15, 201823.0623.3922.7723.0023.00828,500
May 14, 201822.7323.1422.6723.1323.13142,200
May 11, 201822.7322.8822.6522.6622.66139,300
May 10, 201822.7422.9622.7022.7422.74145,000
May 09, 201822.5122.8522.5022.6322.63234,200
May 08, 201822.1822.5022.0222.4622.46176,600
May 07, 201822.2522.5522.2022.2422.24437,900
May 04, 201821.7522.1421.5922.1422.14160,400
May 03, 201822.1122.2621.8321.9021.90136,100
May 02, 201822.3822.4522.0422.1222.12256,100
May 01, 201822.2822.4522.0622.3722.37594,500
Apr 30, 201822.3222.5522.2022.3322.33292,300
Apr 27, 201822.1922.4122.0522.3522.35296,700
Apr 26, 201822.3822.5122.0422.2322.23347,400
Apr 25, 201821.9722.3021.8522.2622.26196,200
Apr 24, 201822.5722.5922.0222.1022.10272,000
Apr 23, 201822.1322.7022.1322.5722.57308,900
Apr 20, 201822.2422.2522.0022.0922.09256,900
Apr 19, 201822.4922.5822.0322.1422.14812,400
Apr 18, 201822.7422.9022.4122.4122.41777,700
Apr 17, 201822.3222.8422.2322.5622.56307,100
Apr 16, 201821.2122.2621.2122.2222.22308,100
Apr 13, 201821.2621.3921.0321.2921.29300,900
Apr 12, 201821.4021.5521.0621.2921.293,976,000
Apr 12, 20180.411 Dividend
Apr 11, 201821.4621.9021.4621.8721.46509,300
Apr 10, 201821.1421.7421.1021.6221.21652,900
Apr 09, 201821.0521.2420.8521.0120.62362,000
Apr 06, 201821.0421.3520.7921.0020.61277,100
Apr 05, 201821.0521.4621.0121.3120.91868,900
Apr 04, 201820.6621.0620.5620.9520.56675,200
Apr 03, 201821.0721.1120.4721.0620.66782,500
Apr 02, 201820.8921.2920.6420.9020.51950,400
Mar 29, 201820.7921.2420.7921.1320.731,150,000
Mar 28, 201820.6521.0320.5020.7820.391,099,500
Mar 27, 201821.1121.3220.3120.7520.361,195,300
Mar 26, 201821.0721.1120.6921.0920.692,126,100
Mar 23, 201821.1521.3120.9220.9220.53901,300
Mar 22, 201821.3321.6021.0721.0820.681,000,900
Mar 21, 201821.4021.7321.2121.5621.151,414,600
Mar 20, 201821.5821.5921.0421.2620.86562,200
Mar 19, 201822.1722.1721.2821.4321.03557,400
Mar 16, 201822.0222.5121.5622.2021.78534,000
Mar 15, 201823.2123.2120.7321.8621.45444,700
Mar 14, 201823.3323.3523.0023.0822.65373,800
Mar 13, 201823.4123.4923.2323.3822.94164,500
Mar 12, 201823.0823.4422.9823.4022.96231,100
Mar 09, 201822.7423.3822.4422.9822.55255,700
Mar 08, 201822.7622.7922.4322.5522.13283,600
Mar 07, 201822.6722.9422.5122.6122.19234,700
Mar 06, 201823.1423.1422.8022.8422.41475,100
Mar 05, 201822.7023.0622.6822.9422.51167,600
Mar 02, 201822.6922.8522.2722.7722.34299,700
Mar 01, 201822.6322.9422.6322.7922.36315,800
Feb 28, 201823.3023.4522.6822.7022.27311,400
Feb 27, 201823.2423.8422.8623.2022.76261,700
Feb 26, 201823.4723.4823.1123.3322.89382,100
Feb 23, 201823.3223.4323.0923.3522.91306,100
Feb 22, 201823.6623.7923.1423.1722.73395,900
Feb 21, 201823.7523.8923.3823.4122.97382,000
Feb 20, 201823.7824.1623.6523.7323.28198,800
Feb 16, 201824.0024.2023.6523.7723.32542,000
Feb 15, 201824.2024.4224.0024.0623.611,072,400
Feb 14, 201824.0824.4724.0124.2823.821,101,000
Feb 13, 201823.9224.4323.9024.3223.86254,000
Feb 12, 201823.8224.2023.6524.0723.62446,700
Feb 09, 201823.9223.9222.9723.5223.08722,400
Feb 08, 201824.5924.7423.7323.7323.28212,000
Feb 07, 201824.7425.0424.3224.5924.13219,900
Feb 06, 201823.9224.8423.7824.7124.25475,500
Feb 05, 201824.4624.8823.9224.2223.76401,800
Feb 02, 201825.1525.1524.6224.6324.17462,700
Feb 01, 201825.0825.5025.0825.3924.91674,900
Jan 31, 201825.4025.5525.1225.1724.70778,300
Jan 30, 201825.6425.6425.0025.3324.85364,300
Jan 29, 201826.2626.2625.6825.7025.22276,700
Jan 26, 201826.3026.5226.1626.2625.77278,500
Jan 25, 201826.3526.4626.0526.2325.74521,400
Jan 24, 201826.4926.5326.2326.2625.77429,800
Jan 23, 201826.3426.4926.0726.4125.91345,200
Jan 22, 201825.7126.3425.7126.3225.83383,500
Jan 19, 201825.4325.7425.3725.7125.23385,600
Jan 18, 201825.9326.0625.5325.5625.08283,500
Jan 17, 201826.1026.1025.6725.7725.29303,700
Jan 16, 201826.3026.4925.9525.9525.46492,900
Jan 12, 201826.1926.2025.7626.1625.67347,200
Jan 12, 20180.393 Dividend
Jan 11, 201825.8226.3625.7626.3425.46407,100
Jan 10, 201825.6825.9125.6425.8324.971,023,400
Jan 09, 201825.6425.7325.4525.6324.77332,600
Jan 08, 201825.3925.6025.1925.5124.66660,300
Jan 05, 201825.4225.4725.1125.3424.49560,200
Jan 04, 201825.4925.6725.2825.5524.70479,000
Jan 03, 201824.7525.4324.7525.3724.521,239,200
Jan 02, 201824.1024.8624.1024.7223.89678,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...