Quantcast

Historical Stock Prices

(ETF)
YMLP 
$18.505
*  
0.222
1.19%
Get YMLP Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading YMLP 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 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 18.41 18.7099 18.41 18.505 1,682
12/13/2018 18.61 18.727 18.61 18.727 8,554
12/12/2018 18.6 18.7689 18.59 18.6709 8,756
12/11/2018 18.82 18.8695 18.58 18.6084 6,019
12/10/2018 18.81 19.0199 18.6 18.7384 10,764
12/07/2018 19.2 19.285 19.0728 19.0728 3,788
12/06/2018 18.92 19 18.76 18.99 26,273
12/04/2018 19.64 19.64 19.21 19.2233 5,176
12/03/2018 19.44 19.6964 19.32 19.53 39,459
11/30/2018 19.37 19.5 19.37 19.4193 3,505
11/29/2018 19.38 19.5733 19.38 19.475 7,395
11/28/2018 19.3685 19.5 19.32 19.45 20,406
11/27/2018 19.4081 19.541 19.39 19.4493 3,698
11/26/2018 19.4 19.65 19.4 19.4799 6,594
11/23/2018 19.4 19.44 19.36 19.44 771
11/21/2018 19.4282 19.57 19.4282 19.57 2,572
11/20/2018 19.5 19.5001 19.26 19.3572 12,992
11/19/2018 19.83 19.9933 19.8 19.8425 9,092
11/16/2018 20.3 20.3 19.92 20.0845 13,618
11/15/2018 20.18 20.21 20 20.21 5,130
11/14/2018 20.04 20.21 19.92 20.1251 11,631
11/13/2018 20.21 20.2609 19.9239 19.9239 7,509
11/12/2018 20.4 20.4715 20.328 20.328 9,627
11/09/2018 20.5 20.5 20.16 20.3952 3,856
11/08/2018 20.9775 20.9775 20.8516 20.8516 5,561
11/07/2018 20.93 21.01 20.85 20.951 12,945
11/06/2018 20.799 20.82 20.74 20.74 5,932
11/05/2018 20.5 20.74 20.5 20.68 2,845
11/02/2018 21 21 20.57 20.57 6,185
11/01/2018 20.64 20.7599 20.56 20.67 9,371
10/31/2018 20.28 20.55 20.28 20.44 2,562
10/30/2018 20.4319 20.4417 20.0319 20.22 5,466
10/29/2018 20.61 20.7897 20.32 20.32 16,573
10/26/2018 20.5 20.6 20.39 20.59 6,260
10/25/2018 20.67 20.7 20.6001 20.6939 6,840
10/24/2018 20.93 20.93 20.61 20.66 17,921
10/23/2018 21.11 21.11 20.7501 20.9965 4,532
10/22/2018 21.2437 21.2899 21.2 21.2299 3,632
10/19/2018 21.4777 21.4777 21.295 21.3499 5,056
10/18/2018 21.5 21.58 21.315 21.315 3,857
10/17/2018 21.56 21.56 21.45 21.45 2,390
10/16/2018 21.638 21.7628 21.638 21.7 7,781
10/15/2018 21.26 21.4714 21.26 21.3814 10,935
10/12/2018 21.51 21.5462 21.26 21.32 6,901
10/11/2018 21.5156 21.6373 21.414 21.414 6,098
10/10/2018 21.7 21.742 21.54 21.54 3,099
10/09/2018 21.8859 22.01 21.8859 21.99 9,930
10/08/2018 21.75 22.0536 21.75 21.95 5,123
10/05/2018 22.0477 22.0477 21.83 21.8716 3,860
10/04/2018 22.2 22.2 21.8701 21.8754 2,666
10/03/2018 22.22 22.22 22.132 22.2001 8,343
10/02/2018 22.167 22.24 22.04 22.09 21,923
10/01/2018 21.88 22.2383 21.8748 22.15 9,699
09/28/2018 21.57 21.885 21.57 21.8551 3,798
09/27/2018 21.71 21.71 21.5152 21.655 6,479
09/26/2018 21.68 21.7594 21.65 21.65 1,299
09/25/2018 21.84 21.84 21.7 21.7531 2,820
09/24/2018 21.966 21.966 21.7705 21.81 2,129
09/21/2018 21.84 21.84 21.74 21.74 1,823
09/20/2018 21.759 21.8 21.72 21.72 3,354
09/19/2018 21.82 21.82 21.68 21.72 36,937
09/18/2018 21.9154 21.9154 21.71 21.71 8,725
09/17/2018 21.69 21.83 21.69 21.7589 10,006
09/14/2018 21.59 21.68 21.5245 21.61 3,104
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for YMLP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio