Quantcast

Exchange Traded Concepts Historical Stock Prices

(ETF)
YMLP 
$22.2255
*  
0.1855
0.84%
Get YMLP Alerts
*Delayed - data as of Apr. 20, 2018  -  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 19-JAN-2018 TO 19-APR-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.
16:00 22.27 22.25 22 22.2255 3,690
04/19/2018 22.26 22.289 22.04 22.04 5,954
04/18/2018 22.2 22.2961 22.1914 22.2874 4,743
04/17/2018 22.15 22.195 22.008 22.1349 3,153
04/16/2018 21.54 22.0289 21.54 21.9665 6,341
04/13/2018 21.6 21.68 21.6 21.611 3,345
04/12/2018 21.6 21.7196 21.57 21.6462 7,923
04/11/2018 21.5842 21.7365 21.5842 21.6935 4,992
04/10/2018 20.99 21.5434 20.99 21.5434 5,234
04/09/2018 20.9796 21.1569 20.8679 20.8679 2,826
04/06/2018 21.17 21.24 20.855 20.889 3,023
04/05/2018 21.0234 21.2 21.0234 21.061 2,857
04/04/2018 20.51 20.849 20.51 20.84 3,736
04/03/2018 20.691 20.8 20.56 20.78 5,741
04/02/2018 20.79 20.85 20.511 20.6349 8,069
03/29/2018 20.67 20.953 20.67 20.79 22,824
03/28/2018 20.89 20.909 20.7141 20.7141 2,631
03/27/2018 21.15 21.15 20.9301 21.1 2,645
03/26/2018 21.35 21.35 20.8911 21.11 7,192
03/23/2018 21.4599 21.5069 21.2 21.2 5,172
03/22/2018 21.555 21.6021 21.38 21.38 3,268
03/21/2018 21.35 21.699 21.35 21.6279 5,122
03/20/2018 21.65 21.745 21.34 21.3741 6,742
03/19/2018 22.2 22.2 21.53 21.58 12,165
03/16/2018 22 22.23 22 22.2 16,956
03/15/2018 22.18 22.19 21.67 21.9516 39,538
03/14/2018 22.41 22.41 22.2017 22.2017 3,265
03/13/2018 22.44 22.59 22.42 22.5351 9,280
03/12/2018 22.5 22.582 22.46 22.5601 7,793
03/09/2018 22.25 22.4 22.25 22.39 6,918
03/08/2018 22.32 22.5054 22.23 22.23 6,127
03/07/2018 22.42 22.4447 22.191 22.26 5,026
03/06/2018 22.589 22.589 22.36 22.3962 4,159
03/05/2018 22.47 22.649 22.37 22.4 53,114
03/02/2018 22.52 22.529 22.294 22.411 5,966
03/01/2018 22.36 22.47 22.36 22.41 4,380
02/28/2018 22.58 22.58 22.29 22.29 5,054
02/27/2018 22.95 22.9582 22.69 22.71 13,482
02/26/2018 22.91 23.015 22.91 22.9549 15,827
02/23/2018 22.7717 22.895 22.7612 22.84 15,547
02/22/2018 22.82 22.9641 22.71 22.71 6,455
02/21/2018 22.82 22.9498 22.721 22.7521 34,115
02/20/2018 23 23.13 22.7501 22.765 13,138
02/16/2018 23.19 23.3833 22.975 22.985 9,710
02/15/2018 23.156 23.23 22.99 23.15 26,126
02/14/2018 23.02 23.3 23.02 23.15 6,816
02/13/2018 22.73 23.0726 22.73 23.0726 3,582
02/12/2018 22.3 23.059 22.3 23.059 10,232
02/09/2018 23.63 23.63 22.6701 23.05 10,661
02/08/2018 23.87 23.8725 23.5572 23.5572 2,502
02/07/2018 24.03 24.182 23.88 23.94 9,808
02/06/2018 23.739 24.129 23.7201 24.09 17,880
02/05/2018 24.1077 24.1395 23.55 23.735 4,322
02/02/2018 24.64 24.64 24.24 24.24 15,521
02/01/2018 24.62 24.75 24.5501 24.705 12,718
01/31/2018 24.51 24.7599 24.51 24.69 5,447
01/30/2018 24.8 24.8 24.391 24.52 14,624
01/29/2018 25.32 25.32 24.8893 24.8893 8,707
01/26/2018 25.34 25.34 25.23 25.25 8,460
01/25/2018 25.38 25.439 25.2546 25.2546 15,202
01/24/2018 25.401 25.47 25.32 25.45 12,084
01/23/2018 25.19 25.4848 25.19 25.4138 7,749
01/22/2018 24.81 25.29 24.81 25.29 10,068
01/19/2018 24.62 24.9 24.6172 24.86 9,636
*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