YMLP - VanEck Vectors High Income MLP ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201917.3117.5217.3017.3017.3012,227
Dec 12, 201917.2817.7217.2817.6317.634,149
Dec 11, 201917.4917.5017.3017.4017.407,483
Dec 10, 201917.1417.1417.1417.1417.14-
Dec 09, 201917.1417.1417.1417.1417.14-
Dec 06, 201917.1417.1417.1417.1417.14-
Dec 05, 201917.1417.1417.1417.1417.14-
Dec 04, 201917.1417.1417.1417.1417.14-
Dec 03, 201917.1417.1417.1417.1417.14-
Dec 02, 201917.1417.1417.1417.1417.14-
Nov 29, 201917.1717.1817.0717.1417.142,900
Nov 27, 201917.3717.3717.1717.1717.1729,100
Nov 26, 201917.4617.4717.2017.2217.2212,600
Nov 25, 201917.4917.4917.4017.4517.453,500
Nov 22, 201917.3817.4417.3217.3517.357,300
Nov 21, 201917.2617.3017.1717.2917.2911,600
Nov 20, 201917.3217.3717.1717.2417.244,900
Nov 19, 201917.5117.5817.2617.3417.347,400
Nov 18, 201917.9217.9217.2817.4817.487,600
Nov 15, 201917.5517.8117.5517.8017.806,400
Nov 14, 201917.9517.9817.6117.6617.6613,600
Nov 13, 201917.7617.8317.6917.7217.723,500
Nov 12, 201918.1518.1517.8017.8017.807,100
Nov 12, 20190.357 Dividend
Nov 11, 201918.1118.1518.0418.1517.792,600
Nov 08, 201918.1618.1617.9618.0117.6614,200
Nov 07, 201918.3418.4018.1618.1717.818,700
Nov 06, 201918.4518.4518.3618.3918.033,000
Nov 05, 201918.6018.6818.5518.6018.235,800
Nov 04, 201918.4018.5618.4018.4218.069,300
Nov 01, 201918.3018.5118.2918.4318.072,700
Oct 31, 201918.1618.2118.0818.1917.834,600
Oct 30, 201918.2818.3018.1918.2117.851,800
Oct 29, 201918.5118.5718.3918.3918.039,400
Oct 28, 201918.6518.6518.5118.5218.164,600
Oct 25, 201918.6318.6918.5018.5518.194,100
Oct 24, 201918.5818.6818.5018.5418.182,400
Oct 23, 201918.6818.7618.6518.6818.312,700
Oct 22, 201918.2318.7018.2318.6018.232,700
Oct 21, 201918.1018.3018.1018.2317.874,000
Oct 18, 201918.0218.1018.0218.0617.7012,900
Oct 17, 201918.0318.1518.0018.0817.727,300
Oct 16, 201918.1718.1718.1718.1717.81-
Oct 15, 201918.1318.2818.1218.2317.873,200
Oct 14, 201918.2418.2418.0118.1117.752,400
Oct 11, 201918.3318.3318.1618.2817.925,000
Oct 10, 201918.0018.1017.9818.0917.73800
Oct 09, 201918.0518.0517.9117.9817.632,400
Oct 08, 201918.1218.1317.9118.0317.681,400
Oct 07, 201918.2518.3218.2018.2817.923,600
Oct 04, 201918.0918.1918.0918.1917.83900
Oct 03, 201918.0218.0717.8918.0717.713,800
Oct 02, 201918.2018.2418.0018.0617.704,500
Oct 01, 201918.4218.5018.2118.2317.872,400
Sep 30, 201918.4018.5418.4018.4418.083,700
Sep 27, 201918.5418.6518.5418.6018.234,700
Sep 26, 201918.4618.5418.4018.5218.167,800
Sep 25, 201918.6318.7118.5718.6318.264,700
Sep 24, 201918.7018.7518.7018.7518.38200
Sep 23, 201918.8318.9118.8318.8718.502,100
Sep 20, 201918.8518.8518.7418.8118.442,600
Sep 19, 201918.9619.0118.7018.7118.3412,900
Sep 18, 201919.0119.0118.7218.8018.4331,200
Sep 17, 201919.0419.0518.9119.0218.657,800
Sep 16, 201919.1119.1918.9119.1618.7833,600
Sep 13, 201918.8419.0018.8419.0018.637,700
Sep 12, 201918.7518.7518.5918.6418.274,900
Sep 11, 201918.8418.8418.7518.7718.40700
Sep 10, 201918.6818.7118.6318.7018.332,200
Sep 09, 201918.3018.6218.3018.6218.253,500
Sep 06, 201918.2618.3118.2218.2717.913,700
Sep 05, 201918.3318.5018.3318.3417.983,000
Sep 04, 201918.3218.3218.2618.2717.911,500
Sep 03, 201918.4918.4918.1918.2717.912,000
Aug 30, 201918.4918.5118.4918.4918.132,100
Aug 29, 201918.3218.5218.3218.4918.136,400
Aug 28, 201918.1618.3018.1618.2517.8920,100
Aug 27, 201918.3118.3118.0018.0717.715,400
Aug 26, 201918.2118.3418.2018.2717.911,300
Aug 23, 201918.0718.3418.0718.1817.822,100
Aug 22, 201918.3918.5718.3218.3217.961,800
Aug 21, 201918.4318.5118.4018.4418.087,500
Aug 20, 201918.4118.4118.3518.3918.031,700
Aug 19, 201918.0918.3718.0918.3618.005,400
Aug 16, 201917.9518.0017.8617.9917.641,800
Aug 15, 201917.7517.8517.7517.7617.4110,200
Aug 14, 201918.2918.3517.7617.8417.4910,900
Aug 13, 201918.0418.3518.0418.2917.937,800
Aug 12, 201918.3018.3418.1218.1517.7922,100
Aug 12, 20190.5 Dividend
Aug 09, 201919.0219.0218.8418.8918.034,400
Aug 08, 201918.9918.9918.8418.9718.104,600
Aug 07, 201919.1419.1418.8418.9618.107,300
Aug 06, 201919.1619.4419.1619.2518.373,500
Aug 05, 201919.6619.6619.1819.2718.393,900
Aug 02, 201919.9119.9119.7419.7418.842,300
Aug 01, 201920.0320.1319.9119.9519.044,000
Jul 31, 201920.0720.2620.0320.0319.124,800
Jul 30, 201919.8820.0519.8820.0519.141,300
Jul 29, 201920.0620.1719.9119.9419.037,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...