MLPI - UBS ETRACS Alerian MLP Infras ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201921.8221.9421.6121.9421.941,203,800
Jan 17, 201921.5721.7321.4821.6521.65876,000
Jan 16, 201921.5721.7621.5721.6321.63937,500
Jan 15, 201921.2821.6721.2821.6121.61870,200
Jan 14, 201921.2521.4021.1421.1521.15930,400
Jan 11, 201921.7121.7121.3521.4221.421,189,500
Jan 11, 20190.391 Dividend
Jan 10, 201922.2922.2921.9222.0721.681,380,600
Jan 09, 201922.3122.4422.1722.3521.951,570,000
Jan 08, 201921.8622.2821.7922.1121.721,360,300
Jan 07, 201921.3421.8821.2921.6321.251,403,800
Jan 04, 201920.6421.3920.4521.1820.801,055,800
Jan 03, 201920.1320.4520.0020.3319.971,277,700
Jan 02, 201919.4920.2719.4920.0319.681,645,800
Dec 31, 201819.6419.8019.5119.7719.422,976,100
Dec 28, 201819.6719.8319.1819.4919.144,643,100
Dec 27, 201819.4419.7218.8219.5519.203,885,600
Dec 26, 201818.9519.8418.7319.8319.483,704,800
Dec 24, 201819.5319.5918.8318.8618.532,298,300
Dec 21, 201820.0420.2519.5419.6819.333,087,100
Dec 20, 201820.5020.6919.8420.0919.732,222,800
Dec 19, 201820.3221.0520.3220.5820.222,733,600
Dec 18, 201820.9320.9820.1420.3419.983,034,600
Dec 17, 201821.5821.8420.7520.8920.521,512,900
Dec 14, 201821.5421.9421.4821.5321.151,496,600
Dec 13, 201821.3021.8321.3021.8021.412,108,400
Dec 12, 201821.3521.5321.1921.3020.921,784,100
Dec 11, 201821.3321.3821.0221.0620.691,735,600
Dec 10, 201821.3221.4120.8621.0720.70983,900
Dec 07, 201821.5822.0021.3821.4421.061,318,300
Dec 06, 201821.3121.4720.8921.4621.082,672,100
Dec 04, 201822.2122.2221.5921.6221.241,730,100
Dec 03, 201821.8122.2621.8122.1921.801,400,500
Nov 30, 201821.7221.8021.4321.6021.221,456,300
Nov 29, 201821.5622.0021.5221.8021.411,428,100
Nov 28, 201821.3321.5721.1121.5721.191,411,700
Nov 27, 201821.3521.5521.2421.2420.86791,100
Nov 26, 201821.5321.6721.3421.4221.04382,900
Nov 23, 201821.4421.4721.0521.2520.87164,400
Nov 21, 201821.4021.9121.3421.7721.38552,000
Nov 20, 201821.7021.7021.0721.2420.86806,900
Nov 19, 201821.9322.1621.8421.8921.50562,000
Nov 16, 201821.8922.0921.7021.9421.55334,000
Nov 15, 201821.6221.9221.5121.8921.50345,800
Nov 14, 201821.9322.0221.4821.6021.22262,100
Nov 13, 201821.9822.2321.6921.7921.40231,400
Nov 12, 201822.4622.4622.0322.0621.67278,100
Nov 09, 201822.3822.4721.5021.5021.12271,500
Nov 08, 201822.6323.0522.5322.5922.19214,000
Nov 07, 201822.6522.8622.4722.6722.27314,500
Nov 06, 201822.1822.3221.9822.2021.81363,000
Nov 05, 201821.9122.3321.8622.2021.81263,300
Nov 02, 201821.9622.0821.6721.7921.40438,000
Nov 01, 201821.8822.0520.9720.9720.60301,600
Oct 31, 201821.7622.1621.7221.8921.50952,100
Oct 30, 201821.5321.7221.2121.4821.10685,800
Oct 29, 201822.0022.0021.2421.5021.12275,100
Oct 26, 201822.0822.1021.5421.8021.41357,600
Oct 25, 201822.2622.3622.0622.3121.91259,500
Oct 24, 201822.8622.9222.0722.0721.68322,100
Oct 23, 201822.8523.0022.4322.8722.46475,300
Oct 22, 201823.4223.4523.0723.2122.80120,700
Oct 19, 201823.3923.7323.3323.4523.03296,400
Oct 18, 201823.3523.7823.3423.3422.93189,100
Oct 17, 201823.7223.7623.0823.0822.67290,500
Oct 16, 201823.3723.9723.3623.8423.42285,600
Oct 15, 201823.3823.5323.3323.3322.92127,800
Oct 12, 201823.7523.7723.1223.3422.93177,600
Oct 11, 201823.7423.8023.3223.4623.04162,900
Oct 11, 20180.404 Dividend
Oct 10, 201824.7024.7024.2124.2123.38247,300
Oct 09, 201824.4124.7524.3524.7023.86151,400
Oct 08, 201824.4024.5624.2524.3823.5579,500
Oct 05, 201824.4824.7224.3924.5423.70138,000
Oct 04, 201824.6024.6724.4624.4923.65300,500
Oct 03, 201824.5824.7924.4224.6523.81250,300
Oct 02, 201824.6924.6924.4224.5523.71122,400
Oct 01, 201824.1024.6724.0824.6323.79229,300
Sep 28, 201823.8524.1823.7524.0523.23166,700
Sep 27, 201823.8323.9723.7423.9123.09180,200
Sep 26, 201823.9323.9623.6723.7022.89167,600
Sep 25, 201824.2824.2823.7723.9523.13112,100
Sep 24, 201824.5324.6024.0924.0923.27119,600
Sep 21, 201824.6024.6424.4024.4823.6593,800
Sep 20, 201824.4124.5124.3124.4923.65115,400
Sep 19, 201824.5624.6024.3924.3923.56147,800
Sep 18, 201824.5424.6124.4124.5223.68127,000
Sep 17, 201824.6324.7424.4524.4923.6548,600
Sep 14, 201824.6724.7024.5024.6523.81161,500
Sep 13, 201824.9424.9524.6324.6323.79116,200
Sep 12, 201824.9025.0424.8424.9424.09121,100
Sep 11, 201824.6624.9824.6224.7823.93334,600
Sep 10, 201824.6524.7324.1224.1223.30190,300
Sep 07, 201824.6224.6224.3924.6023.76124,400
Sep 06, 201824.8224.9424.5524.6623.82150,000
Sep 05, 201824.7224.9224.4524.8824.03110,900
Sep 04, 201824.7924.7924.4524.7723.93166,000
Aug 31, 201824.6024.6124.3324.5723.73203,800
Aug 30, 201824.7924.7924.5024.7023.86122,700
Aug 29, 201825.0325.1024.7424.7423.90175,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...