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, 2018 33.50 33.50 33.07 33.42 5,886 +0.41(+1.24%)
May 30, 2018 32.37 33.22 32.33 33.01 19,259 +0.92(+2.87%)
May 29, 2018 32.10 32.41 31.52 32.09 25,239 -0.01(-0.03%)
May 25, 2018 32.10 32.10 32.10 0 -0.20(-0.62%)
May 24, 2018 32.91 33.10 32.30 32.30 82,778 -1.26(-3.75%)
May 23, 2018 33.80 33.80 33.20 33.56 23,914 -0.44(-1.29%)
May 22, 2018 34.19 34.70 33.85 34.00 66,893 -0.11(-0.32%)
May 21, 2018 33.91 34.11 33.58 34.11 22,382 +0.44(+1.31%)
May 18, 2018 34.20 34.20 33.36 33.67 22,672 -0.19(-0.56%)
May 17, 2018 33.70 34.25 33.34 33.86 82,397 +0.84(+2.54%)
May 16, 2018 32.65 33.12 32.65 33.02 6,091 +0.59(+1.82%)
May 15, 2018 32.80 32.89 32.42 32.43 66,321 -0.47(-1.43%)
May 14, 2018 32.27 32.90 32.21 32.90 62,320 +1.19(+3.75%)
May 11, 2018 32.10 32.29 31.54 31.71 30,207 -0.34(-1.06%)
May 10, 2018 32.25 32.25 31.76 32.05 24,654 +0.62(+1.97%)
May 09, 2018 32.00 32.12 31.27 31.43 20,331 +0.34(+1.08%)
May 08, 2018 30.50 31.22 29.90 31.09 26,536 +0.48(+1.58%)
May 07, 2018 30.65 31.62 30.56 30.61 39,726 +0.45(+1.49%)
May 04, 2018 29.43 30.22 29.41 30.16 55,633 +0.54(+1.81%)
May 03, 2018 30.20 30.22 29.49 29.62 37,265 -0.54(-1.77%)
May 02, 2018 30.96 30.96 30.14 30.16 17,213 -0.75(-2.43%)
May 01, 2018 30.80 31.07 30.65 30.91 7,363 -0.02(-0.06%)
Apr 30, 2018 30.90 31.23 30.55 30.93 16,351 +0.38(+1.24%)
Apr 27, 2018 30.47 30.75 30.39 30.55 13,175 +0.09(+0.30%)
Apr 26, 2018 30.63 31.06 30.05 30.46 31,204 -0.12(-0.39%)
Apr 25, 2018 30.00 30.58 29.65 30.58 74,374 +0.26(+0.86%)
Apr 24, 2018 32.00 32.00 30.02 30.32 36,876 -1.02(-3.25%)
Apr 23, 2018 30.21 31.74 30.21 31.34 81,586 +1.22(+4.05%)
Apr 20, 2018 30.45 30.70 30.04 30.12 26,836 -0.27(-0.89%)
Apr 19, 2018 31.01 31.14 30.19 30.39 27,160 -0.61(-1.97%)
Apr 18, 2018 31.50 32.17 31.00 31.00 32,812 -0.46(-1.46%)
Apr 17, 2018 30.66 32.10 30.54 31.46 73,573 +0.89(+2.91%)
Apr 16, 2018 28.53 30.59 28.13 30.57 125,136 +2.47(+8.79%)
Apr 13, 2018 28.50 28.50 27.73 28.10 280,834 -0.24(-0.85%)
Apr 12, 2018 29.05 29.05 27.82 28.34 67,440 -1.77(-5.88%)
Apr 11, 2018 28.90 30.11 28.90 30.11 61,590 +0.81(+2.76%)
Apr 10, 2018 28.20 29.59 28.20 29.30 115,966 +1.66(+6.01%)
Apr 09, 2018 28.21 28.40 27.42 27.64 136,639 -0.29(-1.03%)
Apr 06, 2018 28.70 28.71 27.30 27.93 107,735 -0.68(-2.39%)
Apr 05, 2018 28.38 28.92 27.85 28.61 72,488 +0.87(+3.15%)
Apr 04, 2018 27.77 27.91 26.75 27.74 56,034 -0.03(-0.12%)
Apr 03, 2018 27.49 27.80 26.51 27.77 153,600 +0.21(+0.76%)
Apr 02, 2018 28.19 28.51 26.90 27.56 105,449 -0.61(-2.17%)
Mar 29, 2018 28.17 28.17 28.17 0 +0.96(+3.53%)
Mar 28, 2018 26.75 27.81 26.25 27.21 91,093 +0.31(+1.15%)
Mar 27, 2018 28.00 28.27 25.63 26.90 102,766 -1.00(-3.58%)
Mar 26, 2018 27.50 28.26 27.00 27.90 93,460 +0.39(+1.42%)
Mar 23, 2018 28.28 28.41 27.51 27.51 75,364 -0.51(-1.83%)
Mar 22, 2018 28.92 29.11 28.02 28.02 101,729 -1.42(-4.81%)
Mar 21, 2018 28.75 29.71 28.55 29.44 269,374 +0.88(+3.08%)
Mar 20, 2018 29.35 30.10 27.88 28.56 130,765 -0.77(-2.63%)
Mar 19, 2018 31.00 31.00 28.65 29.33 303,672 -1.79(-5.75%)
Mar 16, 2018 31.07 32.11 30.88 31.12 146,052 +0.93(+3.07%)
Mar 15, 2018 33.55 33.55 26.63 30.19 380,765 -3.41(-10.14%)
Mar 14, 2018 34.31 33.34 33.60 33,965 -0.64(-1.87%)
Mar 13, 2018 34.65 34.65 33.98 34.24 13,115 -0.31(-0.89%)
Mar 12, 2018 33.78 34.56 33.39 34.55 29,163 +1.55(+4.69%)
Mar 09, 2018 32.71 33.30 32.59 33.00 79,502 +1.00(+3.14%)
Mar 08, 2018 32.59 32.59 31.69 32.00 20,261 -0.29(-0.89%)
Mar 07, 2018 32.80 32.84 32.03 32.28 15,725 -0.54(-1.63%)
Mar 06, 2018 33.41 33.47 32.80 32.82 37,376 -0.44(-1.33%)
Mar 05, 2018 32.67 33.59 32.54 33.26 34,548 +0.53(+1.62%)
Mar 02, 2018 32.36 32.82 31.63 32.73 13,916 +0.14(+0.43%)
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.