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 (%)
Feb 26, 2021 40.54 40.54 40.54 234 +0.00(+0.00%)
Feb 25, 2021 40.85 40.85 40.54 40.54 666 -0.80(-1.94%)
Feb 24, 2021 41.11 41.35 41.11 41.34 1,253 +0.76(+1.87%)
Feb 22, 2021 40.58 40.58 40.58 0 +0.80(+2.01%)
Feb 19, 2021 39.78 39.78 39.78 219 +0.00(+0.00%)
Feb 18, 2021 41.18 41.18 39.74 39.78 1,967 -0.98(-2.40%)
Feb 17, 2021 40.76 40.76 40.76 40.76 197 -0.31(-0.75%)
Feb 16, 2021 41.02 41.16 40.80 41.07 5,294 +1.07(+2.68%)
Feb 12, 2021 40.00 40.00 40.00 75 +0.00(+0.00%)
Feb 11, 2021 40.00 40.00 40.00 53 +0.00(+0.00%)
Feb 10, 2021 40.00 40.00 40.00 26 +0.00(+0.00%)
Feb 09, 2021 39.82 40.00 39.82 40.00 1,007 +0.14(+0.35%)
Feb 08, 2021 39.86 39.86 39.86 39.86 291 +0.42(+1.08%)
Feb 05, 2021 39.46 39.54 39.41 39.44 6,800 +0.39(+0.99%)
Feb 04, 2021 38.99 39.13 38.99 39.05 719 -0.05(-0.13%)
Feb 03, 2021 38.80 39.10 38.62 39.10 601 +1.57(+4.18%)
Feb 01, 2021 37.53 37.53 37.53 0 -0.33(-0.87%)
Jan 29, 2021 36.75 37.86 36.75 37.86 1,700 +1.13(+3.08%)
Jan 28, 2021 36.73 36.73 36.73 6 +0.00(+0.00%)
Jan 27, 2021 36.73 36.73 36.73 36.73 229 -1.33(-3.49%)
Jan 26, 2021 37.07 38.07 37.07 38.06 2,250 +0.50(+1.33%)
Jan 25, 2021 37.56 37.56 37.56 37.56 313 -0.14(-0.38%)
Jan 22, 2021 37.70 37.70 37.70 37.70 200 -0.43(-1.12%)
Jan 21, 2021 38.05 38.18 38.05 38.13 2,649 -0.90(-2.31%)
Jan 20, 2021 39.05 39.05 39.03 39.03 304 -0.72(-1.81%)
Jan 19, 2021 39.75 39.75 39.75 1 +0.00(+0.00%)
Jan 15, 2021 39.75 39.75 39.75 29 +0.00(+0.00%)
Jan 14, 2021 39.56 39.84 39.39 39.75 2,216 +1.12(+2.91%)
Jan 13, 2021 38.62 38.62 38.62 11 +0.00(+0.00%)
Jan 12, 2021 38.43 38.67 38.43 38.62 471 +1.30(+3.50%)
Jan 11, 2021 36.83 37.32 36.83 37.32 500 +0.56(+1.52%)
Jan 08, 2021 36.61 36.76 36.61 36.76 1,800 -0.36(-0.97%)
Jan 07, 2021 37.06 37.12 37.06 37.12 474 +0.85(+2.34%)
Jan 06, 2021 35.26 36.47 35.26 36.27 900 +0.86(+2.43%)
Jan 05, 2021 35.41 35.41 35.41 35.41 172 +1.17(+3.42%)
Jan 04, 2021 34.24 34.24 34.24 34.24 185 +0.27(+0.79%)
Dec 31, 2020 33.97 33.97 33.97 2,520 +0.13(+0.39%)
Dec 30, 2020 33.93 33.95 33.84 33.84 2,520 +0.22(+0.65%)
Dec 29, 2020 33.53 33.62 33.53 33.62 971 -0.18(-0.53%)
Dec 28, 2020 35.01 35.04 33.80 33.80 3,551 -1.30(-3.71%)
Dec 24, 2020 35.10 35.10 35.10 35.10 200 -0.38(-1.07%)
Dec 23, 2020 35.42 35.48 35.42 35.48 748 -0.17(-0.48%)
Dec 22, 2020 35.65 35.65 35.65 35.65 301 -0.42(-1.16%)
Dec 21, 2020 36.07 36.07 36.07 19 +0.00(+0.00%)
Dec 18, 2020 36.07 36.07 36.07 4 +0.00(+0.00%)
Dec 17, 2020 36.07 36.07 36.07 36.07 896 -0.41(-1.12%)
Dec 16, 2020 36.48 36.48 36.48 103 +0.00(+0.00%)
Dec 15, 2020 36.49 36.49 36.48 36.48 511 +0.47(+1.31%)
Dec 14, 2020 36.53 36.60 36.01 36.01 1,586 -1.10(-2.96%)
Dec 11, 2020 37.11 37.11 37.11 12 +0.00(+0.00%)
Dec 10, 2020 37.11 37.11 37.11 37.11 502 +1.12(+3.11%)
Dec 09, 2020 37.49 37.49 35.72 35.99 901 -0.66(-1.80%)
Dec 08, 2020 36.70 36.70 36.65 36.65 444 +0.41(+1.13%)
Dec 07, 2020 34.13 36.24 34.13 36.24 1,146 -0.39(-1.06%)
Dec 04, 2020 36.65 36.65 36.63 36.63 400 +2.81(+8.32%)
Dec 02, 2020 33.82 33.82 33.82 0 +0.00(+0.00%)
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.