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 (%)
Nov 30, 2018 28.13 28.13 27.60 27.98 20,100 -0.43(-1.51%)
Nov 29, 2018 28.27 28.88 28.14 28.41 40,140 +0.63(+2.25%)
Nov 28, 2018 27.11 27.93 26.65 27.78 45,356 +0.64(+2.37%)
Nov 27, 2018 27.50 27.78 27.11 27.14 25,133 -0.31(-1.13%)
Nov 26, 2018 27.85 28.08 27.41 27.45 9,643 +0.29(+1.07%)
Nov 23, 2018 27.50 28.04 26.75 27.16 50,800 -1.11(-3.93%)
Nov 21, 2018 28.27 28.27 28.27 0 +1.11(+4.07%)
Nov 20, 2018 28.10 28.10 26.70 27.16 104,103 -1.69(-5.84%)
Nov 19, 2018 29.25 29.37 28.58 28.85 13,684 +0.01(+0.03%)
Nov 16, 2018 28.86 29.12 28.69 28.84 23,900 +0.23(+0.80%)
Nov 15, 2018 28.30 28.77 27.96 28.61 17,679 +0.31(+1.10%)
Nov 14, 2018 28.60 28.85 27.98 28.30 79,162 -0.10(-0.35%)
Nov 13, 2018 29.23 29.54 28.20 28.40 46,492 -0.82(-2.81%)
Nov 12, 2018 31.56 31.56 29.22 29.22 32,920 -0.88(-2.92%)
Nov 09, 2018 30.67 30.67 29.26 30.10 53,700 -0.57(-1.86%)
Nov 08, 2018 30.86 31.70 30.60 30.67 39,780 +0.01(+0.02%)
Nov 07, 2018 30.55 31.46 30.38 30.66 92,279 +0.78(+2.62%)
Nov 06, 2018 29.61 29.89 29.06 29.88 15,234 +0.23(+0.78%)
Nov 05, 2018 28.80 29.85 28.60 29.65 52,432 +1.09(+3.82%)
Nov 02, 2018 29.04 29.17 28.40 28.56 32,000 -0.48(-1.65%)
Nov 01, 2018 29.66 29.66 28.05 29.04 73,691 +0.63(+2.21%)
Oct 31, 2018 28.98 29.40 28.24 28.41 84,038 +0.64(+2.31%)
Oct 30, 2018 27.58 28.20 27.04 27.77 150,628 +0.11(+0.40%)
Oct 29, 2018 28.69 29.49 27.13 27.66 155,903 -0.97(-3.39%)
Oct 26, 2018 29.40 29.40 27.89 28.63 197,500 -1.20(-4.02%)
Oct 25, 2018 29.79 30.11 29.26 29.83 101,977 +0.45(+1.53%)
Oct 24, 2018 31.48 31.48 29.30 29.38 119,113 -2.30(-7.26%)
Oct 23, 2018 32.00 32.54 30.24 31.68 131,817 -1.08(-3.30%)
Oct 22, 2018 33.30 33.30 32.26 32.76 50,661 -0.54(-1.62%)
Oct 19, 2018 32.82 34.07 32.82 33.30 28,900 +0.15(+0.45%)
Oct 18, 2018 33.34 34.29 33.15 33.15 27,476 -0.36(-1.07%)
Oct 17, 2018 34.72 34.77 33.45 33.51 27,267 -0.99(-2.86%)
Oct 16, 2018 33.00 34.92 33.00 34.49 31,225 +0.88(+2.63%)
Oct 15, 2018 32.96 33.63 32.96 33.61 13,898 +0.28(+0.84%)
Oct 12, 2018 33.62 34.30 32.19 33.33 33,300 -0.12(-0.36%)
Oct 11, 2018 34.52 34.52 32.83 33.45 48,582 -2.30(-6.44%)
Oct 10, 2018 37.16 37.16 35.75 35.75 21,899 -1.16(-3.14%)
Oct 09, 2018 36.28 37.08 36.22 36.91 17,825 +0.80(+2.21%)
Oct 08, 2018 36.29 36.46 35.78 36.11 12,381 -0.30(-0.82%)
Oct 05, 2018 36.44 36.71 36.08 36.41 6,100 -0.23(-0.63%)
Oct 04, 2018 36.70 36.86 36.48 36.64 10,431 -0.06(-0.16%)
Oct 03, 2018 36.39 37.25 36.38 36.70 15,120 +0.38(+1.06%)
Oct 02, 2018 36.75 37.89 36.18 36.32 11,321 -0.34(-0.93%)
Oct 01, 2018 35.35 36.89 35.35 36.66 32,512 +1.40(+3.96%)
Sep 28, 2018 34.80 35.43 34.72 35.26 28,600 +0.54(+1.54%)
Sep 27, 2018 34.25 34.84 34.18 34.72 9,626 +0.57(+1.68%)
Sep 26, 2018 34.75 34.93 34.15 34.15 41,743 -0.78(-2.22%)
Sep 25, 2018 35.40 35.40 34.34 34.93 40,864 -0.43(-1.21%)
Sep 24, 2018 36.75 36.77 35.35 35.35 26,903 -1.08(-2.97%)
Sep 21, 2018 36.25 36.45 36.22 36.44 5,100 -0.02(-0.04%)
Sep 20, 2018 36.20 36.46 36.04 36.45 20,873 +0.45(+1.25%)
Sep 19, 2018 36.36 36.81 36.00 36.00 13,163 -0.44(-1.21%)
Sep 18, 2018 36.50 36.63 36.20 36.44 21,549 -0.08(-0.22%)
Sep 17, 2018 36.80 37.21 36.31 36.52 32,921 -0.43(-1.16%)
Sep 14, 2018 37.47 37.47 36.14 36.95 10,400 -0.30(-0.81%)
Sep 13, 2018 37.64 37.64 37.22 37.25 3,874 -0.52(-1.37%)
Sep 12, 2018 37.62 37.96 37.55 37.77 15,625 +0.19(+0.51%)
Sep 11, 2018 36.29 37.78 36.29 37.58 9,432 +0.63(+1.71%)
Sep 10, 2018 36.60 36.97 36.48 36.95 21,108 +0.38(+1.04%)
Sep 07, 2018 36.64 36.86 36.16 36.57 9,700 -0.24(-0.65%)
Sep 06, 2018 37.49 37.50 36.66 36.81 13,020 -0.58(-1.55%)
Sep 05, 2018 36.80 37.39 36.38 37.39 22,741 +0.45(+1.22%)
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.