Quantcast

UBS AG ETRACS ETRACS 2xMonthly Leveraged S&P MLP Index ETN Series B due February 12, 2046 Historical Stock Prices

(ETF)
MLPZ 
$34.0369
*  
0.0799
0.23%
Get MLPZ Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading MLPZ now


Community Rating:
View:    MLPZ Pre-Market
 
 
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 23-JAN-2019 TO 23-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 34.44 34.0369 34.0369 34.0369 60
04/23/2019 34.0369 34.0369 34.0369 34.0369 60
04/22/2019 33.61 34.1168 33.61 34.1168 5,118
04/18/2019 32.73 33.09 32.6001 32.9293 3,113
04/17/2019 33.2914 33.2914 33.2914 33.2914 08
04/16/2019 34.2 34.2 33.8363 33.8363 1,424
04/15/2019 33.9 34.45 33.9 34.2659 505
04/12/2019 34.5036 34.5036 34.5036 34.5036 49
04/11/2019 33.63 34.0361 33.51 34.0361 2,028
04/10/2019 34.7268 34.7268 34.7268 34.7268 193
04/09/2019 35.35 35.35 34.79 34.9074 1,882
04/08/2019 35.83 35.87 35.6493 35.6493 4,739
04/05/2019 35.44 35.7124 35.44 35.7124 610
04/04/2019 35.1728 35.1728 35.1728 35.1728 04
04/03/2019 35.4475 35.4475 35.4475 35.4475 66
04/02/2019 35.798 35.798 35.645 35.6683 1,163
04/01/2019 35.6366 35.6366 35.5626 35.5626 407
03/29/2019 34.8267 34.8267 34.8267 34.8267 06
03/28/2019 34.4106 34.4106 34.4106 34.4106 21
03/27/2019 34.44 34.44 34.1359 34.1359 110
03/26/2019 34.5657 34.5657 34.369 34.4648 353
03/25/2019 34.27 34.3724 34.27 34.3724 343
03/22/2019 34.5 34.7208 34.5 34.7208 483
03/21/2019 35.75 35.75 35.5899 35.5899 520
03/20/2019 35.0626 35.35 35.02 35.1668 1,003
03/19/2019 34.8922 34.8922 34.8922 34.8922 54
03/18/2019 34 34.5655 34 34.5655 1,006
03/15/2019 33.575 33.575 33.5446 33.5446 615
03/14/2019 33.4667 33.4667 33.4667 33.4667 53
03/13/2019 33.6063 33.6063 33.6063 33.6063 01
03/12/2019 33.455 33.455 33.455 33.455 52
03/11/2019 33.4362 33.4362 33.4362 33.4362 14
03/08/2019 32.5744 32.5744 32.5744 32.5744 21
03/07/2019 33.365 33.365 32.8541 32.9835 400
03/06/2019 32.1968 32.1968 32.1065 32.1065 359
03/05/2019 32.6462 32.6462 32.6462 32.6462 14
03/04/2019 32.8428 32.8428 32.36 32.7104 1,394
03/01/2019 32.2131 32.5951 32.16 32.5951 246
02/28/2019 32.7296 32.7296 32.7296 32.7296 00
02/27/2019 32.7296 32.7296 32.7296 32.7296 17
02/26/2019 32.8442 32.8442 32.8442 32.8442 06
02/25/2019 33.48 33.7539 33.4008 33.7539 262
02/22/2019 33.8 33.8 33.5628 33.5628 317
02/21/2019 33.4237 33.4237 33.4237 33.4237 127
02/20/2019 34.6976 34.6976 34.6976 34.6976 00
02/19/2019 34.6365 34.6976 34.6365 34.6976 152
02/15/2019 33.5513 33.7 33.4546 33.4546 518
02/14/2019 32.92 33.2411 32.92 33.2411 100
02/13/2019 32.4993 32.4993 32.4993 32.4993 04
02/12/2019 31.64 31.7034 31.64 31.7034 602
02/11/2019 30.4 30.8556 30.4 30.8556 304
02/08/2019 31 31 30.6383 30.6383 843
02/07/2019 31.97 31.97 30.869 30.994 769
02/06/2019 32.3166 32.3166 32.3166 32.3166 72
02/05/2019 32.96 32.96 32.903 32.9355 703
02/04/2019 32.5 33.0796 32.05 33.0796 2,741
02/01/2019 32.6258 32.6258 32.6258 32.6258 75
01/31/2019 33.36 33.36 31.9033 31.9033 998
01/30/2019 32.02 32.4022 32.02 32.4022 104
01/29/2019 31.7587 31.7587 31.6361 31.6361 326
01/28/2019 31.3616 31.3616 31.3616 31.3616 00
01/25/2019 31.3616 31.3616 31.3616 31.3616 01
01/24/2019 30.58 30.7491 30.58 30.7491 810
01/23/2019 30.4865 30.4865 30.4865 30.4865 01
*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