VanEck Vectors High Income MLP ETF Historical Stock Prices

(ETF)
YMLP 
$25.39
*  
0.26
1.03%
Get YMLP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading YMLP now


Community Rating:
View:    YMLP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.23 25.4837 25.01 25.39 9,240
12/01/2016 25.51 25.6 25.1 25.13 20,574
11/30/2016 25.49 25.5519 25.25 25.37 44,752
11/29/2016 24.78 24.95 24.52 24.9 12,927
11/28/2016 25.4 25.4 24.97 25.08 17,173
11/25/2016 25.63 25.79 25.258 25.46 3,673
11/23/2016 25.56 25.8324 25.56 25.82 6,505
11/22/2016 25.64 25.9013 25.5616 25.71 10,359
11/21/2016 25.75 25.9388 25.45 25.83 12,583
11/18/2016 25.37 25.7122 25.25 25.61 51,317
11/17/2016 25.702 25.75 25.11 25.17 10,818
11/16/2016 25.331 25.71 25.18 25.18 7,231
11/15/2016 24.8959 25.7018 24.8959 25.68 13,906
11/14/2016 25.47 25.65 24.97 25.31 10,574
11/11/2016 25.58 25.768 25.08 25.768 13,336
11/10/2016 26.05 26.31 25.6648 25.93 20,575
11/09/2016 24.79 26.26 24.7018 26.14 20,243
11/08/2016 25.03 25.1611 24.9 24.9071 18,802
11/07/2016 25.1 25.3076 25.0001 25.03 10,225
11/04/2016 24.75 25.025 24.75 24.86 15,416
11/03/2016 25.12 25.6018 24.7901 24.88 30,924
11/02/2016 25.03 25.42 24.5953 25.12 51,829
11/01/2016 25.66 26.1304 25.2232 25.36 18,222
10/31/2016 25.8 25.85 25.5 25.66 17,664
10/28/2016 26.2349 26.2831 25.75 25.83 7,755
10/27/2016 25.85 26.0683 25.85 25.95 7,527
10/26/2016 25.95 26.125 25.86 25.91 8,067
10/25/2016 26.31 26.31 26.05 26.1 3,698
10/24/2016 26.06 26.4 26.06 26.2 4,408
10/21/2016 26.04 26.3889 26 26.21 9,918
10/20/2016 26 26.32 26 26.32 18,103
10/19/2016 26 26.4812 25.87 26.33 7,224
10/18/2016 25.97 26.03 25.6086 25.9 11,050
10/17/2016 25.64 25.859 25.6217 25.79 34,485
10/14/2016 25.33 25.8813 25.33 25.64 8,376
10/13/2016 25.1333 25.7506 25.131 25.4131 5,024
10/12/2016 25.3 25.685 25.3 25.47 19,187
10/11/2016 25.75 25.75 25.5 25.5 13,364
10/10/2016 25.755 25.94 25.7 25.74 5,074
10/07/2016 25.5 25.7199 25.46 25.53 7,943
10/06/2016 25.54 25.74 25.54 25.64 14,136
10/05/2016 25.4 25.75 25.37 25.62 9,710
10/04/2016 25.5 25.5584 25.22 25.37 16,804
10/03/2016 25.67 25.76 25.5 25.62 11,670
09/30/2016 25.77 25.91 25.7405 25.8214 5,774
09/29/2016 25.689 26 25.68 25.77 8,724
09/28/2016 25.73 25.823 25.06 25.823 16,256
09/27/2016 25.73 25.73 25.25 25.45 11,651
09/26/2016 25.62 25.87 25.575 25.68 15,792
09/23/2016 25.83 25.83 25.37 25.505 13,752
09/22/2016 25.43 25.69 25.43 25.68 12,513
09/21/2016 25.23 25.38 25.033 25.36 16,458
09/20/2016 24.78 25.1587 24.78 24.9999 10,132
09/19/2016 24.8 25.2 24.64 25 12,290
09/16/2016 24.61 24.88 24.61 24.82 18,884
09/15/2016 24.66 25.04 24.66 24.98 5,267
09/14/2016 25 25.0849 24.724 24.8308 13,968
09/13/2016 25.1 25.261 24.59 24.76 56,920
09/12/2016 25.25 25.5199 25.2398 25.51 16,654
09/09/2016 25.7 25.82 25.45 25.45 9,253
09/08/2016 25.57 25.9899 25.57 25.87 15,456
09/07/2016 25.51 25.6844 25.51 25.57 24,787
09/06/2016 25.3 25.66 25.3 25.66 18,491
09/02/2016 25.08 25.3883 25.07 25.36 8,206
09/01/2016 25.01 25.13 24.88 25.13 18,951
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?