Skip to main content

GX MLP & Energy Infrastructure ETF (NY: MLPX )

49.18 -0.06 (-0.12%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 30.52 30.92 30.52 30.86 275,067 +0.32(+1.06%)
Dec 30, 2021 30.77 30.83 30.52 30.54 166,429 -0.11(-0.36%)
Dec 29, 2021 30.68 30.74 30.47 30.65 222,680 -0.14(-0.45%)
Dec 28, 2021 30.98 31.11 30.72 30.79 208,471 -0.05(-0.17%)
Dec 27, 2021 30.39 30.84 30.17 30.84 126,691 +0.47(+1.55%)
Dec 23, 2021 30.35 30.50 30.34 30.37 209,125 +0.16(+0.52%)
Dec 22, 2021 30.10 30.29 29.79 30.22 134,395 +0.05(+0.17%)
Dec 21, 2021 29.95 30.28 29.95 30.16 253,069 +0.62(+2.10%)
Dec 20, 2021 29.43 29.57 28.99 29.54 687,671 -0.38(-1.28%)
Dec 17, 2021 29.89 30.16 29.61 29.93 111,522 -0.24(-0.78%)
Dec 16, 2021 30.42 30.65 30.09 30.16 169,623 +0.10(+0.35%)
Dec 15, 2021 29.94 30.17 29.46 30.06 155,671 +0.18(+0.61%)
Dec 14, 2021 29.95 30.30 29.83 29.88 113,317 -0.23(-0.75%)
Dec 13, 2021 30.67 30.67 29.92 30.10 124,523 -0.56(-1.82%)
Dec 10, 2021 30.99 30.99 30.33 30.66 103,762 -0.06(-0.20%)
Dec 09, 2021 31.02 31.02 30.64 30.72 526,184 -0.45(-1.46%)
Dec 08, 2021 31.30 31.41 31.12 31.18 79,258 -0.01(-0.03%)
Dec 07, 2021 31.05 31.50 31.05 31.19 151,232 +0.58(+1.88%)
Dec 06, 2021 30.71 30.93 30.25 30.61 316,573 +0.22(+0.72%)
Dec 03, 2021 30.98 31.02 30.20 30.39 115,944 -0.24(-0.77%)
Dec 02, 2021 29.95 30.76 29.77 30.63 227,787 +0.70(+2.33%)
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.