Indicators

GX MLP & Energy Infrastructure ETF (NY: MLPX )

49.56 -0.22 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.35	25.35	25.12	25.26	88,133	-0.11(-0.45%)
Nov 27, 2019	25.44	25.44	25.08	25.37	393,924	-0.02(-0.09%)
Nov 26, 2019	25.71	25.75	25.28	25.39	217,212	-0.29(-1.14%)
Nov 25, 2019	25.48	25.71	25.45	25.69	364,619	+0.14(+0.53%)
Nov 22, 2019	25.60	25.70	25.51	25.55	674,749	-0.07(-0.26%)
Nov 21, 2019	25.26	25.62	25.19	25.62	1,061,133	+0.36(+1.43%)
Nov 20, 2019	25.05	25.32	25.04	25.26	252,264	+0.16(+0.63%)
Nov 19, 2019	25.44	25.48	25.10	25.10	680,440	-0.41(-1.59%)
Nov 18, 2019	25.89	25.89	25.44	25.50	234,914	-0.32(-1.22%)
Nov 15, 2019	25.64	25.88	25.55	25.82	218,674	+0.27(+1.06%)
Nov 14, 2019	25.78	25.78	25.50	25.55	236,841	-0.11(-0.44%)
Nov 13, 2019	25.64	25.89	25.62	25.66	179,033	-0.09(-0.35%)
Nov 12, 2019	25.71	25.96	25.62	25.75	507,792	+0.07(+0.26%)
Nov 11, 2019	25.80	25.84	25.66	25.69	123,958	-0.20(-0.79%)
Nov 08, 2019	25.75	25.96	25.66	25.89	233,415	+0.05(+0.17%)
Nov 07, 2019	26.45	26.45	25.78	25.84	1,385,851	-0.35(-1.33%)
Nov 06, 2019	26.57	26.61	26.17	26.19	286,594	-0.36(-1.34%)
Nov 05, 2019	26.99	26.99	26.30	26.55	136,533	-0.27(-0.99%)
Nov 04, 2019	26.73	26.95	26.64	26.82	257,821	+0.24(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.