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 (%)
Mar 29, 2018 28.17 28.17 28.17 0 +0.96(+3.53%)
Mar 28, 2018 26.75 27.81 26.25 27.21 91,093 +0.31(+1.15%)
Mar 27, 2018 28.00 28.27 25.63 26.90 102,766 -1.00(-3.58%)
Mar 26, 2018 27.50 28.26 27.00 27.90 93,460 +0.39(+1.42%)
Mar 23, 2018 28.28 28.41 27.51 27.51 75,364 -0.51(-1.83%)
Mar 22, 2018 28.92 29.11 28.02 28.02 101,729 -1.42(-4.81%)
Mar 21, 2018 28.75 29.71 28.55 29.44 269,374 +0.88(+3.08%)
Mar 20, 2018 29.35 30.10 27.88 28.56 130,765 -0.77(-2.63%)
Mar 19, 2018 31.00 31.00 28.65 29.33 303,672 -1.79(-5.75%)
Mar 16, 2018 31.07 32.11 30.88 31.12 146,052 +0.93(+3.07%)
Mar 15, 2018 33.55 33.55 26.63 30.19 380,765 -3.41(-10.14%)
Mar 14, 2018 34.31 33.34 33.60 33,965 -0.64(-1.87%)
Mar 13, 2018 34.65 34.65 33.98 34.24 13,115 -0.31(-0.89%)
Mar 12, 2018 33.78 34.56 33.39 34.55 29,163 +1.55(+4.69%)
Mar 09, 2018 32.71 33.30 32.59 33.00 79,502 +1.00(+3.14%)
Mar 08, 2018 32.59 32.59 31.69 32.00 20,261 -0.29(-0.89%)
Mar 07, 2018 32.80 32.84 32.03 32.28 15,725 -0.54(-1.63%)
Mar 06, 2018 33.41 33.47 32.80 32.82 37,376 -0.44(-1.33%)
Mar 05, 2018 32.67 33.59 32.54 33.26 34,548 +0.53(+1.62%)
Mar 02, 2018 32.36 32.82 31.63 32.73 13,916 +0.14(+0.43%)
Mar 01, 2018 32.76 33.12 32.45 32.59 14,700 +0.01(+0.03%)
Feb 28, 2018 34.08 34.20 32.58 32.58 34,700 -1.75(-5.10%)
Feb 27, 2018 34.60 34.84 34.01 34.33 6,618 -0.38(-1.09%)
Feb 26, 2018 34.20 34.81 33.88 34.71 18,291 +0.12(+0.33%)
Feb 23, 2018 34.30 34.84 33.88 34.59 19,019 +0.50(+1.48%)
Feb 22, 2018 34.09 34.09 29,982 -0.77(-2.21%)
Feb 21, 2018 36.50 36.50 34.76 34.86 28,550 -1.02(-2.85%)
Feb 20, 2018 36.22 37.18 35.83 35.88 30,631 -0.41(-1.12%)
Feb 16, 2018 36.29 36.29 36.29 0 -0.58(-1.57%)
Feb 15, 2018 37.90 36.86 36.87 11,919 -0.89(-2.36%)
Feb 14, 2018 37.10 38.03 37.10 37.76 7,054 -0.09(-0.24%)
Feb 13, 2018 37.13 38.00 37.13 37.85 6,904 +0.78(+2.09%)
Feb 12, 2018 36.55 37.26 35.59 37.07 24,146 +1.73(+4.91%)
Feb 09, 2018 37.49 37.49 33.50 35.34 58,514 -0.53(-1.47%)
Feb 08, 2018 38.38 38.52 35.85 35.87 34,448 -2.83(-7.32%)
Feb 07, 2018 40.05 40.05 37.74 38.70 45,616 -0.65(-1.65%)
Feb 06, 2018 36.56 39.36 36.40 39.35 37,206 +1.60(+4.24%)
Feb 05, 2018 37.41 39.41 36.56 37.75 60,193 -0.95(-2.46%)
Feb 02, 2018 40.67 40.67 38.70 38.70 24,575 -2.62(-6.34%)
Feb 01, 2018 40.50 41.36 40.50 41.32 26,680 +1.02(+2.53%)
Jan 31, 2018 41.00 41.43 40.00 40.30 76,103 -0.79(-1.92%)
Jan 30, 2018 41.40 41.40 39.89 41.09 125,790 -0.85(-2.03%)
Jan 29, 2018 43.80 43.80 41.90 41.94 21,312 -1.84(-4.20%)
Jan 26, 2018 43.81 44.04 43.54 43.78 14,734 +0.12(+0.27%)
Jan 25, 2018 44.20 44.20 43.23 43.66 24,044 +0.14(+0.32%)
Jan 24, 2018 44.00 44.40 43.47 43.52 34,349 -0.57(-1.29%)
Jan 23, 2018 43.89 44.31 43.26 44.09 21,929 +0.30(+0.69%)
Jan 22, 2018 42.11 43.97 42.11 43.79 45,291 +1.76(+4.18%)
Jan 19, 2018 41.20 42.04 41.05 42.03 23,248 +0.56(+1.35%)
Jan 18, 2018 42.55 42.55 41.47 41.47 8,656 -0.81(-1.91%)
Jan 17, 2018 42.97 42.97 41.93 42.28 17,126 -0.52(-1.22%)
Jan 16, 2018 43.32 44.13 42.80 42.80 27,938 -0.52(-1.21%)
Jan 12, 2018 43.32 43.32 43.32 0 -0.66(-1.49%)
Jan 11, 2018 42.45 44.10 42.45 43.98 98,382 +1.61(+3.81%)
Jan 10, 2018 41.75 42.62 41.75 42.37 52,215 +0.48(+1.15%)
Jan 09, 2018 41.38 41.91 41.13 41.88 32,005 +0.45(+1.10%)
Jan 08, 2018 40.88 41.88 40.54 41.43 69,977 +0.23(+0.55%)
Jan 05, 2018 41.50 41.50 40.45 41.20 43,278 -0.45(-1.09%)
Jan 04, 2018 41.74 41.74 41.00 41.65 32,780 +0.48(+1.18%)
Jan 03, 2018 39.75 41.23 39.35 41.17 65,426 +1.98(+5.05%)
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.