Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )

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 (%)
Apr 30, 2020 32.03 32.03 32.03 224 +0.00(+0.00%)
Apr 29, 2020 32.03 32.03 32.03 32.03 160 +2.03(+6.77%)
Apr 28, 2020 29.12 30.00 29.12 30.00 268 +2.27(+8.21%)
Apr 27, 2020 27.73 27.73 27.73 198 +0.00(+0.00%)
Apr 24, 2020 27.73 27.73 27.73 70 +0.00(+0.00%)
Apr 23, 2020 27.73 27.73 27.73 51 +0.00(+0.00%)
Apr 22, 2020 27.73 27.73 27.73 27.73 511 +0.88(+3.26%)
Apr 21, 2020 25.56 26.85 25.56 26.85 1,569 +1.16(+4.50%)
Apr 20, 2020 24.23 25.72 24.23 25.70 448 +0.11(+0.41%)
Apr 17, 2020 25.00 25.59 25.00 25.59 900 +0.81(+3.26%)
Apr 16, 2020 24.78 24.78 24.78 24.78 103 +0.19(+0.78%)
Apr 15, 2020 24.99 25.00 23.94 24.59 3,133 -1.09(-4.24%)
Apr 14, 2020 25.68 25.68 25.68 25.68 414 +0.10(+0.39%)
Apr 13, 2020 26.67 26.67 25.58 25.58 2,443 +2.06(+8.76%)
Apr 09, 2020 23.52 23.52 23.52 123 +0.00(+0.00%)
Apr 08, 2020 24.02 24.20 23.52 23.52 2,968 +0.66(+2.89%)
Apr 07, 2020 22.86 22.86 22.86 60 +0.00(+0.00%)
Apr 06, 2020 23.23 23.23 22.33 22.86 654 +1.94(+9.27%)
Apr 03, 2020 20.92 20.92 20.92 20.92 200 -1.62(-7.19%)
Apr 02, 2020 23.05 23.05 22.11 22.54 531 +1.53(+7.29%)
Apr 01, 2020 20.96 21.04 20.93 21.01 3,631 +0.40(+1.94%)
Mar 31, 2020 20.61 20.61 20.61 20.61 367 +0.78(+3.92%)
Mar 30, 2020 19.81 19.83 19.81 19.83 1,287 -1.76(-8.14%)
Mar 27, 2020 21.59 21.59 21.59 233 +0.00(+0.00%)
Mar 26, 2020 21.54 22.33 21.54 21.59 1,408 +0.92(+4.44%)
Mar 25, 2020 20.55 20.67 20.55 20.67 672 +0.39(+1.93%)
Mar 24, 2020 20.29 20.29 20.28 20.28 325 +0.36(+1.83%)
Mar 23, 2020 22.48 22.48 19.92 19.92 1,290 -2.94(-12.88%)
Mar 20, 2020 22.67 23.02 22.52 22.86 1,400 +3.25(+16.57%)
Mar 19, 2020 17.77 20.56 17.76 19.61 6,626 +3.08(+18.63%)
Mar 18, 2020 19.18 19.18 15.87 16.53 2,219 -3.84(-18.85%)
Mar 17, 2020 22.85 22.85 20.37 20.37 595 -2.42(-10.62%)
Mar 16, 2020 25.24 25.24 22.24 22.79 8,640 -1.81(-7.36%)
Mar 13, 2020 24.20 24.60 24.20 24.60 2,100 +1.23(+5.28%)
Mar 12, 2020 27.74 27.74 23.37 23.37 4,067 -4.30(-15.55%)
Mar 11, 2020 27.40 28.25 27.30 27.67 16,380 -1.11(-3.86%)
Mar 10, 2020 26.24 28.78 25.60 28.78 7,223 +2.57(+9.81%)
Mar 09, 2020 33.30 33.30 26.21 26.21 265,268 -6.87(-20.76%)
Mar 06, 2020 33.34 33.34 33.08 33.08 113,900 -2.88(-8.01%)
Mar 05, 2020 35.96 35.96 35.96 61 +0.00(+0.00%)
Mar 04, 2020 36.28 36.28 35.88 35.96 3,138 -1.03(-2.78%)
Mar 03, 2020 36.99 37.16 36.99 36.99 48,048 +0.78(+2.15%)
Mar 02, 2020 36.95 37.09 36.21 36.21 3,406 +1.04(+2.96%)
Feb 28, 2020 34.77 35.37 34.49 35.17 2,800 -1.32(-3.62%)
Feb 27, 2020 35.61 36.97 35.22 36.49 1,596 -1.00(-2.68%)
Feb 26, 2020 38.57 38.57 37.49 37.49 810 -1.19(-3.08%)
Feb 25, 2020 39.81 39.83 38.69 38.69 31,870 -2.12(-5.21%)
Feb 24, 2020 40.81 40.81 40.81 40.81 277 -1.25(-2.97%)
Feb 21, 2020 42.06 42.06 42.06 42.06 2,600 +0.38(+0.91%)
Feb 20, 2020 41.96 42.45 41.65 41.68 3,805 -0.15(-0.36%)
Feb 19, 2020 42.08 42.08 41.83 41.83 34,925 -0.47(-1.11%)
Feb 18, 2020 42.30 42.30 42.30 42.30 165 -0.45(-1.05%)
Feb 14, 2020 42.77 42.77 42.75 42.75 400 +0.11(+0.25%)
Feb 13, 2020 42.85 42.95 42.55 42.64 2,650 -0.35(-0.81%)
Feb 12, 2020 42.91 42.99 42.90 42.99 2,286 +0.17(+0.40%)
Feb 11, 2020 42.81 42.81 42.81 5 +0.00(+0.00%)
Feb 10, 2020 42.81 42.81 42.81 2 +0.00(+0.00%)
Feb 07, 2020 42.97 42.97 42.81 42.81 1,400 -0.84(-1.91%)
Feb 06, 2020 43.68 43.68 43.65 43.65 1,532 -0.33(-0.76%)
Feb 05, 2020 43.98 43.98 43.98 43.98 417 +1.41(+3.31%)
Feb 04, 2020 42.57 42.57 42.57 170 +0.00(+0.00%)
Feb 03, 2020 42.57 42.57 42.57 42.57 385 -0.81(-1.87%)
Jan 31, 2020 43.38 43.38 43.38 103 +0.00(+0.00%)
Jan 30, 2020 43.38 43.38 43.38 43.38 62,352 -1.09(-2.46%)
Jan 29, 2020 44.48 44.48 44.48 101 +0.00(+0.00%)
Jan 27, 2020 44.48 44.48 44.48 0 -0.26(-0.59%)
Jan 24, 2020 44.74 44.74 44.74 23 +0.00(+0.00%)
Jan 23, 2020 44.89 44.92 44.74 44.74 225,842 -0.21(-0.46%)
Jan 22, 2020 45.15 45.15 44.95 44.95 323 -0.70(-1.53%)
Jan 21, 2020 45.87 45.87 45.64 45.65 1,671 -0.96(-2.06%)
Jan 16, 2020 46.61 46.61 46.61 0 +0.42(+0.91%)
Jan 15, 2020 46.19 46.19 46.19 46.19 123 -0.02(-0.04%)
Jan 14, 2020 46.21 46.21 46.21 46.21 102 +0.39(+0.84%)
Jan 13, 2020 45.82 45.82 45.82 45.82 403 +0.54(+1.20%)
Jan 10, 2020 45.28 45.28 45.28 45.28 200 -0.49(-1.06%)
Jan 09, 2020 45.77 45.77 45.77 45.77 234 +0.19(+0.41%)
Jan 08, 2020 45.58 45.58 45.58 4 +0.00(+0.00%)
Jan 07, 2020 45.57 45.61 45.57 45.58 663 +0.96(+2.15%)
Jan 06, 2020 44.62 44.62 44.62 8 +0.00(+0.00%)
Jan 03, 2020 44.61 44.87 44.37 44.62 41,900 +0.14(+0.31%)
Jan 02, 2020 43.63 44.48 43.63 44.48 475 +0.73(+1.67%)
Dec 31, 2019 44.86 44.86 43.75 43.75 1,500 -1.45(-3.21%)
Dec 30, 2019 45.10 45.64 45.10 45.20 1,201 +0.34(+0.76%)
Dec 27, 2019 45.88 45.88 44.85 44.86 2,600 -0.88(-1.92%)
Dec 26, 2019 45.74 45.74 45.74 37 +0.00(+0.00%)
Dec 24, 2019 45.73 45.74 45.73 45.74 900 +0.51(+1.12%)
Dec 23, 2019 45.23 45.23 45.23 28 +0.00(+0.00%)
Dec 20, 2019 45.23 45.23 45.23 308 +0.00(+0.00%)
Dec 19, 2019 45.54 45.54 45.23 45.23 1,963 +0.11(+0.24%)
Dec 18, 2019 45.12 45.12 45.12 45.12 246 +0.45(+1.01%)
Dec 16, 2019 44.67 44.67 44.67 0 +0.54(+1.22%)
Dec 13, 2019 44.13 44.13 44.13 44.13 100 -0.29(-0.65%)
Dec 12, 2019 44.42 44.42 44.42 62 +0.00(+0.00%)
Dec 10, 2019 44.42 44.42 44.42 0 +0.62(+1.40%)
Dec 09, 2019 43.50 43.97 43.10 43.80 11,092 +0.94(+2.18%)
Dec 06, 2019 42.87 42.87 42.87 20 +0.00(+0.00%)
Dec 05, 2019 42.87 42.87 42.87 42.87 202 -0.27(-0.63%)
Dec 04, 2019 43.14 43.14 43.14 43.14 135 +0.21(+0.49%)
Dec 03, 2019 42.86 43.02 42.82 42.93 4,537 -0.34(-0.78%)
Dec 02, 2019 43.31 43.31 43.24 43.27 519 -0.31(-0.72%)
Nov 27, 2019 43.58 43.58 43.58 0 +0.45(+1.04%)
Nov 22, 2019 43.13 43.13 43.13 0 +0.00(+0.00%)
Nov 21, 2019 43.21 43.21 43.13 43.13 425 -0.96(-2.17%)
Nov 20, 2019 44.09 44.09 44.09 85 +0.00(+0.00%)
Nov 15, 2019 44.09 44.09 44.09 0 +0.00(+0.00%)
Nov 14, 2019 44.26 44.26 44.09 44.09 1,149 -0.66(-1.47%)
Nov 13, 2019 44.75 44.75 44.75 99 +0.00(+0.00%)
Nov 12, 2019 44.78 44.78 44.75 44.75 200 +0.20(+0.45%)
Nov 11, 2019 44.55 44.55 44.55 44.55 150 -0.46(-1.02%)
Nov 08, 2019 45.01 45.01 45.01 20 +0.00(+0.00%)
Nov 07, 2019 45.62 45.62 44.53 45.01 7,827 -0.36(-0.80%)
Nov 06, 2019 45.37 45.37 45.37 45.37 145 +0.00(+0.01%)
Nov 05, 2019 45.80 45.80 45.37 45.37 200 -0.49(-1.06%)
Nov 04, 2019 45.85 45.85 45.85 45.85 518 +0.05(+0.11%)
Nov 01, 2019 45.80 45.84 45.80 45.80 1,200 +0.30(+0.66%)
Oct 31, 2019 45.50 45.50 45.50 45.50 1,000 +0.12(+0.26%)
Oct 30, 2019 45.41 45.41 45.25 45.38 346 -0.22(-0.48%)
Oct 29, 2019 45.60 45.60 45.60 45.60 198 +0.12(+0.26%)
Oct 28, 2019 45.48 45.48 45.48 45.48 324 -0.04(-0.09%)
Oct 25, 2019 45.52 45.52 45.52 45.52 600 +0.23(+0.51%)
Oct 24, 2019 45.24 45.29 45.23 45.29 3,985 -0.30(-0.66%)
Oct 23, 2019 45.39 45.60 45.38 45.59 2,100 -0.01(-0.02%)
Oct 22, 2019 45.60 45.60 45.60 39 +0.00(+0.00%)
Oct 21, 2019 45.60 45.60 45.60 60 +0.00(+0.00%)
Oct 18, 2019 45.41 45.60 45.41 45.60 300 +0.76(+1.69%)
Oct 17, 2019 45.27 45.27 44.84 44.84 778 -0.30(-0.66%)
Oct 16, 2019 45.13 45.14 45.13 45.14 1,491 -0.65(-1.41%)
Oct 15, 2019 45.79 45.79 45.79 45.79 125 +0.65(+1.44%)
Oct 14, 2019 45.75 45.75 45.13 45.13 350 -0.66(-1.44%)
Oct 11, 2019 45.88 45.88 45.79 45.79 1,100 -0.02(-0.03%)
Oct 10, 2019 45.81 45.81 45.81 2 +0.00(+0.00%)
Oct 09, 2019 46.04 46.14 45.81 45.81 1,986 -0.27(-0.58%)
Oct 08, 2019 46.15 46.15 46.06 46.08 425 -0.79(-1.68%)
Oct 07, 2019 46.87 46.87 46.87 1 +0.00(+0.00%)
Oct 04, 2019 46.87 46.87 46.87 46.87 300 -0.02(-0.03%)
Oct 03, 2019 46.88 46.88 46.88 46.88 308 -0.45(-0.94%)
Oct 02, 2019 47.33 47.33 47.33 300 +0.00(+0.00%)
Oct 01, 2019 47.33 47.33 47.33 8 +0.00(+0.00%)
Sep 30, 2019 47.33 47.33 47.33 47.33 103 +0.26(+0.56%)
Sep 27, 2019 47.03 47.07 47.03 47.07 700 -0.91(-1.91%)
Sep 26, 2019 47.98 47.98 47.98 47.98 101 -0.58(-1.20%)
Sep 24, 2019 48.56 48.56 48.56 0 -0.94(-1.90%)
Sep 23, 2019 49.50 49.50 49.50 2 +0.00(+0.00%)
Sep 20, 2019 49.50 49.50 49.50 6 +0.00(+0.00%)
Sep 19, 2019 51.27 51.27 49.50 49.50 3,165 -0.41(-0.83%)
Sep 16, 2019 49.91 49.91 49.91 0 +2.57(+5.44%)
Sep 13, 2019 47.34 47.34 47.34 53 +0.00(+0.00%)
Sep 11, 2019 47.34 47.34 47.34 0 +0.00(+0.00%)
Sep 03, 2019 47.34 47.34 47.34 0 -0.47(-0.98%)
Aug 30, 2019 47.88 47.88 47.53 47.81 2,000 +0.12(+0.25%)
Aug 29, 2019 47.47 47.69 47.47 47.69 932 +0.65(+1.38%)
Aug 28, 2019 47.04 47.04 47.04 47.04 222 +0.53(+1.14%)
Aug 27, 2019 46.51 46.51 46.51 46.51 101 +0.17(+0.37%)
Aug 26, 2019 46.53 46.53 46.34 46.34 204 -0.89(-1.88%)
Aug 23, 2019 47.23 47.23 47.23 47.23 100 -0.33(-0.69%)
Aug 22, 2019 47.26 47.56 47.26 47.56 320 -0.41(-0.84%)
Aug 21, 2019 47.97 47.97 47.97 1 +0.00(+0.00%)
Aug 20, 2019 48.01 48.01 47.97 47.97 500 +1.47(+3.15%)
Aug 15, 2019 46.50 46.50 46.50 0 -0.37(-0.79%)
Aug 14, 2019 46.65 46.87 46.64 46.87 1,873 -0.40(-0.85%)
Aug 13, 2019 47.26 47.31 47.14 47.27 3,586 +0.27(+0.57%)
Aug 09, 2019 47.00 47.00 47.00 0 -0.25(-0.53%)
Aug 08, 2019 47.25 47.25 47.25 47.25 307 +0.54(+1.15%)
Aug 07, 2019 46.56 46.71 46.50 46.71 4,519 -0.84(-1.77%)
Aug 06, 2019 47.97 47.97 47.32 47.55 5,343 +0.07(+0.16%)
Aug 05, 2019 48.01 48.01 47.48 47.48 995 -1.73(-3.52%)
Aug 02, 2019 49.21 49.21 49.21 10 +0.00(+0.00%)
Aug 01, 2019 49.14 49.21 49.14 49.21 1,700 -0.20(-0.41%)
Jul 31, 2019 49.41 49.41 49.41 4 +0.00(+0.00%)
Jul 30, 2019 49.31 49.41 49.31 49.41 323 -0.25(-0.50%)
Jul 26, 2019 49.66 49.66 49.66 0 -0.27(-0.54%)
Jul 25, 2019 49.93 49.93 49.93 49.93 757 -0.21(-0.42%)
Jul 24, 2019 50.14 50.14 50.14 50.14 670 +0.21(+0.42%)
Jul 23, 2019 49.93 49.93 49.93 49.93 244 +0.46(+0.93%)
Jul 22, 2019 49.47 49.47 49.47 49.47 104 +0.20(+0.40%)
Jul 19, 2019 49.27 49.27 49.27 49.27 300 +0.42(+0.86%)
Jul 18, 2019 48.74 48.88 48.74 48.85 848 -0.41(-0.84%)
Jul 17, 2019 49.24 49.27 49.24 49.27 367 +1.89(+3.99%)
Jul 16, 2019 47.38 47.38 47.38 6 +0.00(+0.00%)
Jul 15, 2019 47.38 47.38 47.38 6 +0.00(+0.00%)
Jul 10, 2019 47.38 47.38 47.38 0 +0.00(+0.00%)
Jul 09, 2019 47.38 47.38 47.38 20 +0.00(+0.00%)
Jul 08, 2019 47.38 47.38 47.38 4 +0.00(+0.00%)
Jul 05, 2019 47.38 47.38 47.38 2 +0.00(+0.00%)
Jun 28, 2019 47.38 47.38 47.38 0 +0.00(+0.00%)
Jun 27, 2019 48.27 48.27 47.38 47.38 200 -0.58(-1.21%)
Jun 25, 2019 47.96 47.96 47.96 0 -0.54(-1.11%)
Jun 24, 2019 48.40 48.60 48.29 48.50 1,325 +0.34(+0.71%)
Jun 21, 2019 48.16 48.16 48.16 36 +0.00(+0.00%)
Jun 20, 2019 49.02 49.07 48.16 48.16 5,440 +0.32(+0.67%)
Jun 19, 2019 47.84 47.84 47.84 47.84 1,648 -0.30(-0.62%)
Jun 18, 2019 48.14 48.14 48.14 48.14 390 -0.02(-0.04%)
Jun 14, 2019 48.16 48.16 48.16 0 -0.31(-0.64%)
Jun 13, 2019 48.38 48.54 48.38 48.47 1,474 +0.20(+0.41%)
Jun 12, 2019 48.29 48.47 48.27 48.27 6,529 -0.48(-0.98%)
Jun 11, 2019 48.74 48.75 48.74 48.75 2,672 +0.15(+0.31%)
Jun 10, 2019 48.60 48.60 48.60 330 +0.00(+0.00%)
Jun 07, 2019 48.60 48.60 48.60 48.60 300 +0.21(+0.44%)
Jun 06, 2019 48.39 48.39 48.39 121 +0.00(+0.00%)
Jun 05, 2019 48.39 48.39 48.39 48.39 971 +0.17(+0.35%)
Jun 03, 2019 48.22 48.22 48.22 0 +0.00(+0.00%)
May 31, 2019 48.22 48.22 48.22 96 +0.00(+0.00%)
May 30, 2019 48.14 48.22 48.14 48.22 1,971 +0.26(+0.54%)
May 29, 2019 47.96 47.96 47.96 47.96 750 -0.51(-1.05%)
May 28, 2019 48.81 48.83 48.47 48.47 33,208 -0.06(-0.12%)
May 23, 2019 48.53 48.53 48.53 0 +1.14(+2.40%)
May 21, 2019 47.39 47.39 47.39 0 +0.00(+0.00%)
May 17, 2019 47.39 47.39 47.39 0 +0.00(+0.00%)
May 14, 2019 47.39 47.39 47.39 0 +0.00(+0.00%)
May 13, 2019 47.39 47.39 47.39 101 +0.00(+0.00%)
May 09, 2019 47.39 47.39 47.39 0 -0.06(-0.13%)
May 08, 2019 47.45 47.45 47.45 20 +0.00(+0.00%)
May 07, 2019 46.94 47.45 46.94 47.45 2,100 +0.07(+0.15%)
May 06, 2019 47.38 47.38 47.38 47.38 700 -0.31(-0.65%)
May 03, 2019 47.71 47.71 47.69 47.69 500 +0.49(+1.04%)
May 02, 2019 47.55 47.55 47.15 47.20 3,250 -0.54(-1.13%)
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.