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 (%)
Feb 28, 2020 11.51 12.28 10.80 12.15 532,100 -0.10(-0.82%)
Feb 27, 2020 13.02 13.30 11.74 12.25 589,924 -1.39(-10.19%)
Feb 26, 2020 14.47 14.89 13.57 13.64 671,720 -0.79(-5.47%)
Feb 25, 2020 16.05 16.09 14.38 14.43 412,057 -1.58(-9.87%)
Feb 24, 2020 16.29 16.29 15.44 16.01 247,925 -0.69(-4.13%)
Feb 21, 2020 17.10 17.10 16.50 16.70 260,600 -0.44(-2.57%)
Feb 20, 2020 17.59 17.59 17.11 17.14 243,174 -0.16(-0.92%)
Feb 19, 2020 17.96 17.96 17.22 17.30 88,231 -0.34(-1.93%)
Feb 18, 2020 17.51 17.64 17.30 17.64 86,696 +0.10(+0.57%)
Feb 14, 2020 17.72 17.72 17.41 17.54 58,200 +0.01(+0.07%)
Feb 13, 2020 17.74 18.00 17.42 17.53 177,639 -0.21(-1.20%)
Feb 12, 2020 17.20 17.88 17.20 17.74 83,493 +0.72(+4.23%)
Feb 11, 2020 17.30 17.32 17.00 17.02 128,155 +0.03(+0.18%)
Feb 10, 2020 17.45 17.45 16.77 16.99 230,234 -0.46(-2.64%)
Feb 07, 2020 17.85 17.85 17.34 17.45 210,500 -0.41(-2.30%)
Feb 06, 2020 18.55 18.55 17.72 17.86 79,422 -0.55(-2.99%)
Feb 05, 2020 18.50 18.71 18.08 18.41 92,251 +0.54(+3.02%)
Feb 04, 2020 17.59 18.27 17.59 17.87 264,954 +0.57(+3.29%)
Feb 03, 2020 17.56 17.73 17.30 17.30 279,357 -0.27(-1.54%)
Jan 31, 2020 18.17 18.17 17.43 17.57 193,400 -0.57(-3.14%)
Jan 30, 2020 18.30 18.43 17.68 18.14 447,388 -0.24(-1.31%)
Jan 29, 2020 18.75 18.88 18.35 18.38 184,847 -0.16(-0.86%)
Jan 28, 2020 18.40 18.71 18.32 18.54 136,658 +0.22(+1.20%)
Jan 27, 2020 18.42 18.47 18.11 18.32 213,699 -0.56(-2.97%)
Jan 24, 2020 19.54 19.54 18.78 18.88 191,100 -0.67(-3.43%)
Jan 23, 2020 19.60 19.76 18.91 19.55 143,872 -0.04(-0.20%)
Jan 22, 2020 20.60 21.23 19.59 19.59 122,001 -0.78(-3.85%)
Jan 21, 2020 21.23 21.24 20.33 20.37 197,577 -1.14(-5.28%)
Jan 17, 2020 21.85 21.85 21.19 21.51 59,400 -0.02(-0.09%)
Jan 16, 2020 21.64 21.79 21.53 21.53 47,203 -0.04(-0.19%)
Jan 15, 2020 21.32 21.58 21.28 21.57 53,354 +0.17(+0.78%)
Jan 14, 2020 21.49 21.52 21.11 21.40 65,794 +0.35(+1.67%)
Jan 13, 2020 20.80 21.20 20.60 21.05 142,102 +0.10(+0.48%)
Jan 10, 2020 21.03 21.15 20.51 20.95 256,600 -1.02(-4.64%)
Jan 09, 2020 22.31 22.31 21.75 21.97 117,675 -0.08(-0.36%)
Jan 08, 2020 22.57 22.64 21.81 22.05 153,237 -0.44(-1.96%)
Jan 07, 2020 22.25 22.49 21.91 22.49 181,617 +0.29(+1.31%)
Jan 06, 2020 21.87 22.39 21.70 22.20 165,158 +0.57(+2.64%)
Jan 03, 2020 21.36 21.73 21.12 21.63 192,900 +0.27(+1.26%)
Jan 02, 2020 20.96 21.37 20.88 21.36 242,269 +0.60(+2.89%)
Dec 31, 2019 20.50 20.83 20.40 20.76 187,300 +0.23(+1.12%)
Dec 30, 2019 21.19 21.31 20.52 20.53 194,665 -0.61(-2.88%)
Dec 27, 2019 21.70 21.73 20.86 21.14 186,100 -0.43(-2.00%)
Dec 26, 2019 21.22 21.68 21.22 21.57 99,295 +0.37(+1.74%)
Dec 24, 2019 21.10 21.20 20.98 21.20 48,200 +0.14(+0.66%)
Dec 23, 2019 20.76 21.19 20.75 21.06 49,746 +0.34(+1.62%)
Dec 20, 2019 20.75 20.90 20.56 20.72 34,700 +0.04(+0.17%)
Dec 19, 2019 21.20 21.25 20.64 20.69 81,374 -0.30(-1.41%)
Dec 18, 2019 20.55 21.04 20.50 20.99 59,723 +0.45(+2.17%)
Dec 17, 2019 20.20 21.01 20.20 20.54 171,786 +0.54(+2.70%)
Dec 16, 2019 19.41 20.00 19.41 20.00 73,203 +0.91(+4.77%)
Dec 13, 2019 19.75 19.75 18.95 19.09 210,700 -0.62(-3.15%)
Dec 12, 2019 19.42 20.06 19.42 19.71 212,348 +0.32(+1.65%)
Dec 11, 2019 19.68 19.69 19.17 19.39 215,684 -0.11(-0.56%)
Dec 10, 2019 18.73 19.50 18.67 19.50 195,327 +0.75(+4.00%)
Dec 09, 2019 17.62 18.54 17.62 18.75 169,467 +1.10(+6.23%)
Dec 06, 2019 17.36 17.85 17.36 17.65 304,800 +0.18(+1.03%)
Dec 05, 2019 17.93 17.93 17.43 17.47 72,344 -0.11(-0.63%)
Dec 04, 2019 17.57 17.74 17.21 17.58 83,394 +0.35(+2.03%)
Dec 03, 2019 17.45 17.57 17.11 17.23 257,636 -0.33(-1.88%)
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.