Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

UBS Ag Etracs 2X MLP Infrastructure ETN (NY: MLPQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 49.64 50.05 48.52 48.52 2,193 -0.25(-0.52%)
May 27, 2016 48.23 48.77 48.77 48.77 2,700 -0.24(-0.49%)
May 26, 2016 49.12 49.12 49.01 49.01 2,101 -1.03(-2.06%)
May 25, 2016 50.41 50.41 49.60 50.04 3,605 +0.99(+2.01%)
May 24, 2016 50.50 50.91 49.03 49.05 4,270 -1.05(-2.09%)
May 23, 2016 48.00 50.10 48.00 50.10 525 -0.20(-0.40%)
May 20, 2016 48.90 50.31 48.51 50.30 5,089 +1.55(+3.18%)
May 19, 2016 47.00 49.00 46.64 48.75 9,932 +1.04(+2.18%)
May 18, 2016 48.79 48.94 47.71 47.71 1,051 -1.94(-3.90%)
May 17, 2016 48.90 50.45 48.90 49.65 13,815 +0.80(+1.63%)
May 16, 2016 48.33 48.85 48.28 48.85 5,481 +2.68(+5.80%)
May 13, 2016 46.80 47.45 46.05 46.17 3,264 -0.56(-1.20%)
May 12, 2016 46.41 46.75 45.84 46.73 7,715 +0.98(+2.15%)
May 11, 2016 43.40 45.95 43.40 45.75 4,873 +1.25(+2.81%)
May 10, 2016 42.68 45.82 42.68 44.50 9,803 +0.05(+0.11%)
May 09, 2016 43.88 44.45 43.29 44.45 1,569 -2.11(-4.53%)
May 06, 2016 46.28 46.69 46.28 46.56 600 +0.34(+0.74%)
May 05, 2016 45.43 47.18 45.43 46.22 29,331 +2.46(+5.62%)
May 04, 2016 45.22 45.28 43.70 43.76 5,355 -0.24(-0.55%)
May 03, 2016 43.19 44.29 42.72 44.00 24,930 -3.00(-6.38%)
Apr 29, 2016 46.23 47.13 46.23 47.00 83 +1.37(+3.00%)
Apr 28, 2016 47.00 47.00 45.59 45.63 4,656 -1.12(-2.40%)
Apr 27, 2016 47.44 47.45 45.92 46.75 10,197 +1.28(+2.81%)
Apr 25, 2016 46.70 46.70 45.47 45.47 34 -1.23(-2.63%)
Apr 22, 2016 47.00 47.00 46.55 46.70 1,360 +0.87(+1.90%)
Apr 21, 2016 45.80 46.97 45.78 45.83 2,945 -0.10(-0.22%)
Apr 20, 2016 45.41 46.46 45.41 45.93 3,372 +1.47(+3.31%)
Apr 19, 2016 43.56 44.46 43.38 44.46 2,421 +5.01(+12.70%)
Apr 18, 2016 38.00 39.45 38.00 39.45 1,420 +0.54(+1.39%)
Apr 15, 2016 39.10 39.23 38.91 38.91 3,650 -1.69(-4.16%)
Apr 13, 2016 41.55 41.55 40.10 40.60 55 +0.11(+0.27%)
Apr 12, 2016 38.40 41.00 38.40 40.49 29,020 +2.83(+7.51%)
Apr 11, 2016 39.39 39.39 37.67 37.66 2,426 +0.32(+0.86%)
Apr 08, 2016 37.33 37.34 37.33 37.34 410 +2.06(+5.84%)
Apr 07, 2016 35.30 35.30 35.28 35.28 550 -0.61(-1.69%)
Apr 06, 2016 35.89 35.89 35.89 35.89 331 +2.43(+7.25%)
Apr 05, 2016 33.75 34.12 33.34 33.46 13,975 -0.67(-1.96%)
Apr 04, 2016 34.19 35.56 34.13 34.13 1,852 -1.82(-5.06%)
Apr 01, 2016 36.30 36.58 35.95 35.95 2,553 -2.14(-5.62%)
Mar 31, 2016 38.11 38.11 38.09 38.09 1,730 +1.06(+2.86%)
Mar 30, 2016 36.73 37.13 36.13 37.03 4,000 +1.93(+5.50%)
Mar 29, 2016 33.34 35.20 33.34 35.10 3,296 +0.39(+1.12%)
Mar 28, 2016 35.30 35.30 34.49 34.71 2,939 -0.59(-1.67%)
Mar 24, 2016 33.70 35.30 35.30 35.30 7,200 -0.53(-1.48%)
Mar 23, 2016 36.66 36.66 35.60 35.83 1,209 -2.44(-6.38%)
Mar 22, 2016 38.27 38.27 38.27 38.27 207 +0.77(+2.05%)
Mar 21, 2016 37.70 37.70 37.25 37.50 529 -1.47(-3.77%)
Mar 18, 2016 38.73 39.36 38.73 38.97 7,992 -0.47(-1.19%)
Mar 17, 2016 38.52 40.31 38.52 39.44 5,154 +1.49(+3.93%)
Mar 16, 2016 36.05 38.02 36.05 37.95 9,578 +3.85(+11.29%)
Mar 15, 2016 34.30 34.30 33.34 34.10 1,426 -1.51(-4.24%)
Mar 14, 2016 35.32 35.93 35.06 35.61 7,746 -0.23(-0.64%)
Mar 11, 2016 36.01 36.08 35.84 35.84 2,616 +1.60(+4.67%)
Mar 10, 2016 34.45 35.09 33.91 34.24 24,081 -0.96(-2.73%)
Mar 09, 2016 35.06 35.82 34.53 35.20 21,419 +0.65(+1.88%)
Mar 08, 2016 37.77 38.34 34.55 34.55 37,338 -4.42(-11.34%)
Mar 07, 2016 36.22 50.71 36.22 38.97 17,704 +2.37(+6.47%)
Mar 04, 2016 37.54 37.60 36.02 36.60 23,833 -0.25(-0.67%)
Mar 03, 2016 35.31 37.87 34.67 36.85 17,279 +1.79(+5.11%)
Mar 02, 2016 32.73 36.35 31.65 35.06 50,563 +2.48(+7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.