MLPI - UBS ETRACS Alerian MLP Infras ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201823.3723.9723.3623.8823.88262,092
Oct 15, 201823.3823.5323.3323.3323.33127,800
Oct 12, 201823.7523.7723.1223.3423.34177,600
Oct 11, 201823.7423.8023.3223.4623.46162,900
Oct 11, 20180.404 Dividend
Oct 10, 201824.7024.7024.2124.2123.81247,300
Oct 09, 201824.4124.7524.3524.7024.29151,400
Oct 08, 201824.4024.5624.2524.3823.9779,500
Oct 05, 201824.4824.7224.3924.5424.13138,000
Oct 04, 201824.6024.6724.4624.4924.08300,500
Oct 03, 201824.5824.7924.4224.6524.24250,300
Oct 02, 201824.6924.6924.4224.5524.14122,400
Oct 01, 201824.1024.6724.0824.6324.22229,300
Sep 28, 201823.8524.1823.7524.0523.65166,700
Sep 27, 201823.8323.9723.7423.9123.51180,200
Sep 26, 201823.9323.9623.6723.7023.30167,600
Sep 25, 201824.2824.2823.7723.9523.55112,100
Sep 24, 201824.5324.6024.0924.0923.69119,600
Sep 21, 201824.6024.6424.4024.4824.0793,800
Sep 20, 201824.4124.5124.3124.4924.08115,400
Sep 19, 201824.5624.6024.3924.3923.98147,800
Sep 18, 201824.5424.6124.4124.5224.11127,000
Sep 17, 201824.6324.7424.4524.4924.0848,600
Sep 14, 201824.6724.7024.5024.6524.24161,500
Sep 13, 201824.9424.9524.6324.6324.22116,200
Sep 12, 201824.9025.0424.8424.9424.52121,100
Sep 11, 201824.6624.9824.6224.7824.37334,600
Sep 10, 201824.6524.7324.1224.1223.72190,300
Sep 07, 201824.6224.6224.3924.6024.19124,400
Sep 06, 201824.8224.9424.5524.6624.25150,000
Sep 05, 201824.7224.9224.4524.8824.46110,900
Sep 04, 201824.7924.7924.4524.7724.36166,000
Aug 31, 201824.6024.6124.3324.5724.16203,800
Aug 30, 201824.7924.7924.5024.7024.29122,700
Aug 29, 201825.0325.1024.7424.7424.33175,000
Aug 28, 201825.3825.4325.0025.0224.60145,200
Aug 27, 201825.5325.5325.2125.4225.00292,400
Aug 24, 201825.4125.5325.3125.4425.021,079,700
Aug 23, 201825.4725.4925.3625.3624.94109,600
Aug 22, 201825.2925.5925.2925.5425.11119,500
Aug 21, 201825.6725.6725.2025.2024.78293,400
Aug 20, 201825.3025.7625.2625.7625.33309,000
Aug 17, 201824.9225.3024.9225.3024.8870,400
Aug 16, 201824.8425.0524.6924.9224.5066,400
Aug 15, 201825.0225.0224.6024.8324.4297,300
Aug 14, 201825.1525.2825.0225.1224.70108,000
Aug 13, 201825.5325.5324.9625.0024.5873,900
Aug 10, 201825.4425.8425.4425.4725.04788,300
Aug 09, 201825.2525.6725.2525.5025.07249,500
Aug 08, 201825.0525.3324.9625.2724.8589,700
Aug 07, 201825.3325.5325.0025.0824.66123,600
Aug 06, 201824.9825.2424.9825.1624.74116,800
Aug 03, 201824.8624.9724.8424.9524.5394,700
Aug 02, 201824.2724.9023.8824.8124.40169,400
Aug 01, 201823.9324.2923.8124.1723.77310,000
Jul 31, 201823.8824.1123.8024.0923.69142,700
Jul 30, 201823.6523.9623.6523.9323.53235,400
Jul 27, 201823.9424.1223.5323.5523.16251,700
Jul 26, 201823.8224.1523.7223.9223.52158,400
Jul 25, 201823.3823.8723.3223.8723.47258,500
Jul 24, 201823.4323.6023.3523.4523.061,098,800
Jul 23, 201823.2323.3623.1223.3122.92163,800
Jul 20, 201823.5723.5723.1923.2422.85116,000
Jul 19, 201823.6623.7623.3723.5223.13266,500
Jul 18, 201822.4223.0822.4222.8722.49334,300
Jul 17, 201822.6222.7522.5122.5122.13207,900
Jul 16, 201822.5822.7522.5822.6822.30133,200
Jul 13, 201822.7022.9022.6322.8122.43238,400
Jul 13, 20180.396 Dividend
Jul 12, 201822.8623.1522.7923.1522.37102,800
Jul 11, 201822.8423.0722.7922.8422.07224,300
Jul 10, 201823.0523.2823.0023.0422.27217,900
Jul 09, 201823.1723.1923.0023.0422.27269,600
Jul 06, 201822.7823.1222.5923.0522.2895,800
Jul 05, 201822.9223.0722.8622.8622.09211,800
Jul 03, 201822.8623.0822.7622.8022.0493,400
Jul 02, 201822.8622.8922.5422.6921.93201,100
Jun 29, 201822.8323.0122.6822.9222.15180,400
Jun 28, 201822.7122.9622.5622.7521.99183,300
Jun 27, 201823.1923.4722.7522.7622.00197,400
Jun 26, 201822.8023.2022.6923.1622.38206,300
Jun 25, 201823.2323.2322.6822.7221.96259,500
Jun 22, 201823.3723.6223.2723.3022.52206,800
Jun 21, 201823.1823.3422.9923.0522.28254,600
Jun 20, 201823.1723.3123.1323.2922.51314,400
Jun 19, 201823.0823.2022.6223.0822.31186,500
Jun 18, 201822.8423.2322.8423.2222.44253,100
Jun 15, 201823.4923.4922.9122.9222.15185,300
Jun 14, 201823.4723.7023.4723.4922.70184,100
Jun 13, 201823.9423.9423.4923.5222.73260,100
Jun 12, 201823.9024.0823.7923.8923.09164,200
Jun 11, 201823.5223.9723.4123.9723.17255,300
Jun 08, 201823.7323.7323.4123.5022.71262,300
Jun 07, 201823.5223.7623.5123.7322.93402,500
Jun 06, 201823.5723.6723.4323.5122.72308,600
Jun 05, 201823.4623.7523.0023.6422.85265,900
Jun 04, 201823.5223.9823.4023.5922.80229,200
Jun 01, 201823.1623.4623.0123.3722.59203,400
May 31, 201823.0923.3723.0923.2022.421,053,600
May 30, 201822.8023.1922.8023.1822.40238,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...