Indicators

GX MLP ETF (NY: MLPA )

47.24 -0.45 (-0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.33	28.63	28.18	28.59	1,097,242	+0.34(+1.19%)
Dec 28, 2018	28.70	28.70	27.73	28.26	1,091,663	-0.15(-0.52%)
Dec 27, 2018	28.37	28.59	27.18	28.41	1,339,791	-0.45(-1.55%)
Dec 26, 2018	27.40	28.85	27.10	28.85	1,486,309	+1.53(+5.59%)
Dec 24, 2018	28.33	28.33	27.32	27.32	396,024	-1.27(-4.43%)
Dec 21, 2018	28.96	29.38	28.41	28.59	1,346,746	-0.52(-1.79%)
Dec 20, 2018	29.75	30.16	28.85	29.11	744,060	-0.86(-2.86%)
Dec 19, 2018	29.97	30.72	29.71	29.97	928,253	+0.19(+0.63%)
Dec 18, 2018	30.64	30.72	29.49	29.79	758,656	-0.78(-2.56%)
Dec 17, 2018	31.54	31.61	30.35	30.57	718,528	-1.01(-3.19%)
Dec 14, 2018	31.72	32.17	31.50	31.57	327,056	-0.30(-0.94%)
Dec 13, 2018	31.09	31.98	31.09	31.87	362,837	+0.60(+1.91%)
Dec 12, 2018	31.05	31.60	31.05	31.28	717,931	+0.34(+1.08%)
Dec 11, 2018	31.02	31.39	30.83	30.94	358,781	-0.04(-0.12%)
Dec 10, 2018	31.28	31.32	30.57	30.98	356,109	-0.52(-1.66%)
Dec 07, 2018	31.69	32.36	31.46	31.50	299,372	-0.07(-0.24%)
Dec 06, 2018	31.35	31.69	30.77	31.57	583,043	-0.30(-0.94%)
Dec 04, 2018	32.73	32.77	31.80	31.87	195,530	-0.89(-2.73%)

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.