Indicators

GX MLP ETF (NY: MLPA )

47.44 +0.14 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.91	20.91	20.17	20.81	685,396	-0.10(-0.47%)
May 28, 2020	21.00	21.19	20.71	20.91	462,711	-0.20(-0.93%)
May 27, 2020	21.13	21.26	20.55	21.10	452,439	+0.19(+0.91%)
May 26, 2020	20.81	21.06	20.64	20.91	624,965	+0.63(+3.12%)
May 22, 2020	20.03	20.34	19.72	20.28	348,804	+0.04(+0.21%)
May 21, 2020	20.30	20.46	19.85	20.24	337,565	-0.02(-0.10%)
May 20, 2020	20.22	20.83	19.97	20.26	545,791	+0.35(+1.77%)
May 19, 2020	19.78	20.24	19.50	19.91	420,805	+0.27(+1.40%)
May 18, 2020	19.43	19.99	19.43	19.63	515,048	+0.98(+5.25%)
May 15, 2020	18.24	18.72	18.06	18.65	530,592	+0.57(+3.15%)
May 14, 2020	17.57	18.45	17.05	18.08	425,130	+0.25(+1.42%)
May 13, 2020	18.34	18.39	17.49	17.83	406,052	-0.62(-3.36%)
May 12, 2020	18.65	19.22	18.39	18.45	338,123	-0.17(-0.91%)
May 11, 2020	18.60	18.81	18.42	18.62	536,716	-0.22(-1.16%)
May 08, 2020	18.35	18.89	18.35	18.84	869,740	+0.67(+3.68%)
May 07, 2020	18.80	18.88	18.10	18.17	216,981	-0.24(-1.30%)
May 06, 2020	18.75	19.11	18.09	18.41	301,351	-0.31(-1.67%)
May 05, 2020	19.30	19.55	18.58	18.72	1,491,648	-0.08(-0.43%)
May 04, 2020	18.12	18.81	17.64	18.80	2,377,889	+0.51(+2.79%)

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.