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, 2019 27.08 27.69 26.87 27.40 29,300 -0.27(-0.99%)
May 30, 2019 28.21 28.21 27.67 27.67 12,668 -0.44(-1.58%)
May 29, 2019 28.01 28.16 27.25 28.12 49,025 -0.15(-0.54%)
May 28, 2019 29.28 29.28 28.17 28.27 25,278 -0.50(-1.75%)
May 24, 2019 29.15 29.15 28.53 28.77 8,300 +0.27(+0.95%)
May 23, 2019 28.67 28.84 28.09 28.50 29,734 -1.35(-4.52%)
May 22, 2019 29.74 29.85 29.65 29.85 7,543 -0.17(-0.56%)
May 21, 2019 29.56 30.05 29.56 30.02 17,458 +0.76(+2.59%)
May 20, 2019 29.56 29.56 29.20 29.26 25,343 -0.29(-0.98%)
May 17, 2019 29.62 29.77 29.50 29.55 7,000 -0.07(-0.23%)
May 16, 2019 29.33 29.84 29.33 29.62 46,914 +0.30(+1.01%)
May 15, 2019 28.70 29.38 28.65 29.32 7,710 +0.62(+2.17%)
May 14, 2019 28.74 29.33 28.70 28.70 14,879 +0.20(+0.69%)
May 13, 2019 28.92 28.92 28.30 28.50 25,789 -0.55(-1.88%)
May 10, 2019 26.87 29.05 26.87 29.05 101,300 +2.12(+7.87%)
May 09, 2019 27.50 27.50 26.78 26.93 39,246 -0.77(-2.77%)
May 08, 2019 27.55 28.05 27.47 27.70 62,025 +0.10(+0.36%)
May 07, 2019 27.51 27.82 27.12 27.60 27,390 +0.00(+0.01%)
May 06, 2019 27.50 27.81 27.34 27.60 13,629 -0.09(-0.33%)
May 03, 2019 27.41 27.83 27.41 27.69 31,000 +0.44(+1.60%)
May 02, 2019 27.91 27.93 27.12 27.25 70,876 -0.94(-3.32%)
May 01, 2019 28.15 28.47 27.90 28.19 50,405 +0.14(+0.49%)
Apr 30, 2019 28.79 28.84 27.98 28.05 79,928 -0.51(-1.79%)
Apr 29, 2019 28.27 28.67 28.20 28.56 46,234 +0.22(+0.77%)
Apr 26, 2019 28.35 28.38 28.05 28.35 38,500 -0.07(-0.26%)
Apr 25, 2019 28.50 28.55 28.26 28.42 3,198 -0.09(-0.32%)
Apr 24, 2019 29.14 29.14 28.38 28.51 37,278 -0.41(-1.41%)
Apr 23, 2019 29.24 29.24 28.92 28.92 13,467 +0.05(+0.17%)
Apr 22, 2019 28.16 29.13 28.16 28.87 63,610 +0.85(+3.04%)
Apr 18, 2019 28.40 28.40 27.82 28.02 43,800 -0.45(-1.57%)
Apr 17, 2019 28.96 29.10 28.45 28.46 12,278 -0.46(-1.60%)
Apr 16, 2019 29.11 29.30 28.80 28.93 16,385 -0.27(-0.94%)
Apr 15, 2019 29.11 29.50 29.11 29.20 17,572 -0.30(-1.02%)
Apr 12, 2019 29.59 29.80 29.34 29.50 50,300 +0.49(+1.70%)
Apr 11, 2019 28.89 29.01 28.57 29.01 26,378 -0.63(-2.14%)
Apr 10, 2019 30.00 30.15 29.52 29.64 35,611 -0.11(-0.36%)
Apr 09, 2019 30.37 30.53 29.64 29.75 32,749 -0.62(-2.06%)
Apr 08, 2019 30.56 30.78 30.30 30.37 24,090 -0.11(-0.35%)
Apr 05, 2019 30.10 30.59 30.10 30.48 92,800 +0.42(+1.38%)
Apr 04, 2019 30.41 30.60 30.05 30.06 32,463 -0.25(-0.84%)
Apr 03, 2019 30.65 30.66 30.12 30.32 16,400 -0.29(-0.95%)
Apr 02, 2019 30.38 30.67 30.25 30.61 15,175 +0.13(+0.42%)
Apr 01, 2019 30.01 30.73 29.98 30.48 32,823 +0.66(+2.22%)
Mar 29, 2019 29.86 29.95 29.55 29.82 26,800 +0.26(+0.87%)
Mar 28, 2019 29.43 29.56 29.02 29.56 18,065 +0.27(+0.93%)
Mar 27, 2019 29.68 29.77 29.03 29.29 12,187 -0.42(-1.42%)
Mar 26, 2019 29.90 30.42 29.43 29.71 35,932 +0.31(+1.05%)
Mar 25, 2019 29.65 29.65 29.04 29.40 16,074 -0.56(-1.87%)
Mar 22, 2019 30.70 30.94 29.65 29.96 106,400 -0.90(-2.92%)
Mar 21, 2019 30.38 30.94 30.34 30.86 34,274 +0.59(+1.96%)
Mar 20, 2019 30.10 30.76 29.83 30.27 36,558 +0.27(+0.88%)
Mar 19, 2019 29.95 30.45 29.83 30.00 42,295 +0.29(+0.96%)
Mar 18, 2019 29.00 29.71 29.00 29.71 20,561 +0.82(+2.85%)
Mar 15, 2019 29.10 29.10 28.65 28.89 24,900 -0.11(-0.37%)
Mar 14, 2019 29.00 29.20 28.81 29.00 23,068 -0.06(-0.21%)
Mar 13, 2019 29.49 29.49 28.87 29.06 22,688 +0.01(+0.03%)
Mar 12, 2019 29.48 29.50 28.87 29.05 40,834 +0.01(+0.02%)
Mar 11, 2019 28.36 29.35 28.36 29.04 28,519 +0.80(+2.82%)
Mar 08, 2019 27.73 28.36 27.58 28.25 35,800 -0.30(-1.06%)
Mar 07, 2019 28.00 28.67 27.18 28.55 37,555 +0.75(+2.70%)
Mar 06, 2019 27.95 28.07 27.66 27.80 14,520 -0.52(-1.84%)
Mar 05, 2019 28.56 28.56 27.82 28.32 5,066 +0.11(+0.39%)
Mar 04, 2019 28.34 28.53 27.87 28.21 18,980 +0.02(+0.05%)
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.