MLPI - UBS ETRACS Alerian MLP Infras ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201825.1525.2825.0225.1225.12108,000
Aug 13, 201825.5325.5324.9625.0025.0073,900
Aug 10, 201825.4425.8425.4425.4725.47788,300
Aug 09, 201825.2525.6725.2525.5025.50249,500
Aug 08, 201825.0525.3324.9625.2725.2789,700
Aug 07, 201825.3325.5325.0025.0825.08123,600
Aug 06, 201824.9825.2424.9825.1625.16116,800
Aug 03, 201824.8624.9724.8424.9524.9594,700
Aug 02, 201824.2724.9023.8824.8124.81169,400
Aug 01, 201823.9324.2923.8124.1724.17310,000
Jul 31, 201823.8824.1123.8024.0924.09142,700
Jul 30, 201823.6523.9623.6523.9323.93235,400
Jul 27, 201823.9424.1223.5323.5523.55251,700
Jul 26, 201823.8224.1523.7223.9223.92158,400
Jul 25, 201823.3823.8723.3223.8723.87258,500
Jul 24, 201823.4323.6023.3523.4523.451,098,800
Jul 23, 201823.2323.3623.1223.3123.31163,800
Jul 20, 201823.5723.5723.1923.2423.24116,000
Jul 19, 201823.6623.7623.3723.5223.52266,500
Jul 18, 201822.4223.0822.4222.8722.87334,300
Jul 17, 201822.6222.7522.5122.5122.51207,900
Jul 16, 201822.5822.7522.5822.6822.68133,200
Jul 13, 201822.7022.9022.6322.8122.81238,400
Jul 13, 20180.396 Dividend
Jul 12, 201822.8623.1522.7923.1522.75102,800
Jul 11, 201822.8423.0722.7922.8422.45224,300
Jul 10, 201823.0523.2823.0023.0422.65217,900
Jul 09, 201823.1723.1923.0023.0422.65269,600
Jul 06, 201822.7823.1222.5923.0522.6695,800
Jul 05, 201822.9223.0722.8622.8622.47211,800
Jul 03, 201822.8623.0822.7622.8022.4193,400
Jul 02, 201822.8622.8922.5422.6922.30201,100
Jun 29, 201822.8323.0122.6822.9222.53180,400
Jun 28, 201822.7122.9622.5622.7522.36183,300
Jun 27, 201823.1923.4722.7522.7622.37197,400
Jun 26, 201822.8023.2022.6923.1622.76206,300
Jun 25, 201823.2323.2322.6822.7222.33259,500
Jun 22, 201823.3723.6223.2723.3022.90206,800
Jun 21, 201823.1823.3422.9923.0522.66254,600
Jun 20, 201823.1723.3123.1323.2922.89314,400
Jun 19, 201823.0823.2022.6223.0822.69186,500
Jun 18, 201822.8423.2322.8423.2222.82253,100
Jun 15, 201823.4923.4922.9122.9222.53185,300
Jun 14, 201823.4723.7023.4723.4923.09184,100
Jun 13, 201823.9423.9423.4923.5223.12260,100
Jun 12, 201823.9024.0823.7923.8923.48164,200
Jun 11, 201823.5223.9723.4123.9723.56255,300
Jun 08, 201823.7323.7323.4123.5023.10262,300
Jun 07, 201823.5223.7623.5123.7323.32402,500
Jun 06, 201823.5723.6723.4323.5123.11308,600
Jun 05, 201823.4623.7523.0023.6423.24265,900
Jun 04, 201823.5223.9823.4023.5923.19229,200
Jun 01, 201823.1623.4623.0123.3722.97203,400
May 31, 201823.0923.3723.0923.2022.801,053,600
May 30, 201822.8023.1922.8023.1822.78238,800
May 29, 201822.5322.9622.5322.7722.38100,500
May 25, 201822.7422.9122.4122.7822.39460,900
May 24, 201823.0323.2222.8622.9322.541,422,400
May 23, 201823.3423.4822.8022.8022.41181,700
May 22, 201823.5023.7423.4723.4923.09204,600
May 21, 201823.4123.5523.3623.5223.12154,400
May 18, 201823.4923.4923.3223.3922.9982,000
May 17, 201823.1823.6223.1023.4623.06214,200
May 16, 201823.0123.2822.8323.1922.79122,500
May 15, 201823.0623.3922.7723.0022.61828,500
May 14, 201822.7323.1422.6723.1322.73142,200
May 11, 201822.7322.8822.6522.6622.27139,300
May 10, 201822.7422.9622.7022.7422.35145,000
May 09, 201822.5122.8522.5022.6322.24234,200
May 08, 201822.1822.5022.0222.4622.08176,600
May 07, 201822.2522.5522.2022.2421.86437,900
May 04, 201821.7522.1421.5922.1421.76160,400
May 03, 201822.1122.2621.8321.9021.53136,100
May 02, 201822.3822.4522.0422.1221.74256,100
May 01, 201822.2822.4522.0622.3721.99594,500
Apr 30, 201822.3222.5522.2022.3321.95292,300
Apr 27, 201822.1922.4122.0522.3521.97296,700
Apr 26, 201822.3822.5122.0422.2321.85347,400
Apr 25, 201821.9722.3021.8522.2621.88196,200
Apr 24, 201822.5722.5922.0222.1021.72272,000
Apr 23, 201822.1322.7022.1322.5722.18308,900
Apr 20, 201822.2422.2522.0022.0921.71256,900
Apr 19, 201822.4922.5822.0322.1421.76812,400
Apr 18, 201822.7422.9022.4122.4122.03777,700
Apr 17, 201822.3222.8422.2322.5622.17307,100
Apr 16, 201821.2122.2621.2122.2221.84308,100
Apr 13, 201821.2621.3921.0321.2920.93300,900
Apr 12, 201821.4021.5521.0621.2920.933,976,000
Apr 12, 20180.411 Dividend
Apr 11, 201821.4621.9021.4621.8721.09509,300
Apr 10, 201821.1421.7421.1021.6220.85652,900
Apr 09, 201821.0521.2420.8521.0120.26362,000
Apr 06, 201821.0421.3520.7921.0020.25277,100
Apr 05, 201821.0521.4621.0121.3120.55868,900
Apr 04, 201820.6621.0620.5620.9520.20675,200
Apr 03, 201821.0721.1120.4721.0620.31782,500
Apr 02, 201820.8921.2920.6420.9020.16950,400
Mar 29, 201820.7921.2420.7921.1320.381,150,000
Mar 28, 201820.6521.0320.5020.7820.041,099,500
Mar 27, 201821.1121.3220.3120.7520.011,195,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...