Indicators

GX MLP ETF (NY: MLPA )

46.47 +0.14 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	21.06	21.27	20.17	20.18	659,371	-0.92(-4.37%)
Nov 27, 2020	21.56	21.66	20.98	21.10	294,528	-0.54(-2.51%)
Nov 25, 2020	21.59	21.84	21.17	21.65	616,566	-0.08(-0.38%)
Nov 24, 2020	21.56	22.19	21.56	21.73	362,134	+0.64(+3.01%)
Nov 23, 2020	20.30	21.18	20.30	21.10	477,905	+0.95(+4.73%)
Nov 20, 2020	20.42	20.48	20.11	20.14	410,250	-0.27(-1.33%)
Nov 19, 2020	19.75	20.44	19.56	20.42	251,867	+0.64(+3.25%)
Nov 18, 2020	19.88	20.55	19.73	19.77	754,802	-0.08(-0.38%)
Nov 17, 2020	19.33	19.85	19.05	19.85	309,418	+0.36(+1.86%)
Nov 16, 2020	19.27	19.78	19.18	19.49	1,150,044	+0.77(+4.12%)
Nov 13, 2020	18.24	18.84	18.24	18.71	199,835	+0.48(+2.65%)
Nov 12, 2020	18.48	18.59	17.98	18.23	635,927	-0.22(-1.19%)
Nov 11, 2020	18.70	18.84	18.28	18.45	319,924	-0.19(-1.01%)
Nov 10, 2020	18.33	18.72	18.10	18.64	357,385	+0.51(+2.84%)
Nov 09, 2020	17.56	18.49	17.54	18.12	564,056	+1.61(+9.75%)
Nov 06, 2020	17.25	17.32	16.49	16.51	387,767	-0.74(-4.29%)
Nov 05, 2020	16.88	17.33	16.88	17.25	475,325	+0.57(+3.44%)
Nov 04, 2020	16.75	17.10	16.33	16.68	206,347	+0.03(+0.17%)
Nov 03, 2020	16.80	17.07	16.61	16.65	239,533	+0.11(+0.66%)

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.