Quantcast

UBS AG ETRACS 2xMonthly Leveraged Alerian MLP Infrastructure Index ETN Series B due February 12, 2046 Historical Stock Prices

(ETF)
MLPQ 
$28.0176
*  
0.447
1.57%
Get MLPQ Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MLPQ now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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 28.28 28.40 27.825 28.0176 43,868
04/18/2019 28.4 28.4 27.825 28.0176 43,868
04/17/2019 28.9591 29.1001 28.45 28.4646 12,278
04/16/2019 29.11 29.3 28.7993 28.9261 16,385
04/15/2019 29.11 29.5 29.11 29.2 17,572
04/12/2019 29.59 29.8 29.34 29.5002 50,300
04/11/2019 28.89 29.009 28.57 29.0061 26,378
04/10/2019 30 30.15 29.52 29.64 35,611
04/09/2019 30.37 30.53 29.64 29.7482 32,749
04/08/2019 30.56 30.78 30.3 30.3726 24,090
04/05/2019 30.0999 30.5944 30.0999 30.4794 92,875
04/04/2019 30.41 30.5978 30.05 30.0632 32,463
04/03/2019 30.65 30.6601 30.12 30.3181 16,400
04/02/2019 30.3808 30.6726 30.25 30.61 15,175
04/01/2019 30.01 30.73 29.9799 30.4814 32,823
03/29/2019 29.8599 29.95 29.55 29.8187 26,889
03/28/2019 29.432 29.5627 29.0209 29.5627 18,065
03/27/2019 29.68 29.7673 29.03 29.2895 12,187
03/26/2019 29.9 30.42 29.43 29.71 35,932
03/25/2019 29.65 29.65 29.0357 29.4 16,074
03/22/2019 30.7 30.9388 29.65 29.96 106,459
03/21/2019 30.38 30.94 30.34 30.86 34,274
03/20/2019 30.1 30.76 29.83 30.2662 36,558
03/19/2019 29.95 30.4499 29.8263 30.0008 42,295
03/18/2019 29 29.7147 29 29.7147 20,561
03/15/2019 29.1 29.1 28.65 28.8924 24,956
03/14/2019 29 29.2 28.81 29 23,068
03/13/2019 29.49 29.49 28.87 29.06 22,688
03/12/2019 29.48 29.5 28.87 29.05 40,834
03/11/2019 28.355 29.3499 28.355 29.0432 28,519
03/08/2019 27.73 28.36 27.58 28.247 35,814
03/07/2019 28 28.67 27.1788 28.55 37,555
03/06/2019 27.95 28.0683 27.665 27.8 14,520
03/05/2019 28.56 28.56 27.8209 28.32 5,066
03/04/2019 28.34 28.53 27.8661 28.21 18,980
03/01/2019 28.25 28.25 27.633 28.195 16,087
02/28/2019 28.75 28.75 27.82 28.25 28,589
02/27/2019 28.32 28.6 27.9309 28.28 11,571
02/26/2019 29.01 29.4 28.37 28.4518 22,973
02/25/2019 28.93 29.27 28.49 29.02 32,690
02/22/2019 28.95 30.196 28.95 28.96 59,538
02/21/2019 29.67 29.77 28.58 28.79 27,486
02/20/2019 30.15 30.252 29.5346 29.5346 38,707
02/19/2019 29.1 30.4001 29.1 30.15 81,621
02/15/2019 29.26 29.3462 28.822 29.0765 27,879
02/14/2019 28.1499 29.0431 28.105 28.95 56,974
02/13/2019 28.01 28.2324 27.574 28.16 59,543
02/12/2019 26.69 27.6399 26.69 27.44 24,736
02/11/2019 26.35 26.69 26.1343 26.69 17,769
02/08/2019 26.52 27.3891 25.77 26.3853 36,055
02/07/2019 27.55 28.0322 26.54 26.8002 109,932
02/06/2019 28.5 28.88 28 28 22,433
02/05/2019 28.42 28.9527 28.3629 28.625 30,403
02/04/2019 27.9 28.8283 27.8961 28.7263 74,617
02/01/2019 27.82 28.47 27.5 28.47 13,918
01/31/2019 28.81 28.949 27.4322 27.8 49,664
01/30/2019 28.25 28.6458 27.72 28.32 16,493
01/29/2019 27.36 27.9101 27.36 27.7324 32,531
01/28/2019 27.19 27.3393 26.8048 27.1472 36,393
01/25/2019 27 27.6 27 27.5283 38,072
01/24/2019 26.8 27.15 26.47 26.9853 31,653
01/23/2019 27.25 27.25 26.2046 26.706 21,863
01/22/2019 27.5 27.86 26.5 26.64 51,759
01/18/2019 27.78 27.96 27.206 27.89 59,591
*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?



Smart Portfolio