Skip to main content

GX MLP & Energy Infrastructure ETF (NY: MLPX )

54.44 +0.32 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 36.98 37.65 36.98 37.63 122,670 +0.53(+1.44%)
Apr 27, 2023 36.70 37.10 36.63 37.09 68,160 +0.36(+0.98%)
Apr 26, 2023 36.78 36.96 36.45 36.74 59,502 -0.10(-0.27%)
Apr 25, 2023 37.25 37.25 36.81 36.84 74,321 -0.49(-1.31%)
Apr 24, 2023 37.09 37.41 37.07 37.33 77,081 +0.18(+0.50%)
Apr 21, 2023 37.16 37.16 36.82 37.14 96,009 +0.12(+0.32%)
Apr 20, 2023 37.10 37.10 36.79 37.02 160,425 -0.26(-0.69%)
Apr 19, 2023 37.33 37.33 37.09 37.28 99,764 -0.19(-0.52%)
Apr 18, 2023 37.59 37.60 37.33 37.47 73,398 -0.10(-0.27%)
Apr 17, 2023 37.79 37.82 37.44 37.57 129,464 -0.19(-0.51%)
Apr 14, 2023 37.70 37.91 37.60 37.77 102,387 +0.13(+0.34%)
Apr 13, 2023 37.66 37.79 37.46 37.64 53,235 +0.09(+0.25%)
Apr 12, 2023 37.67 37.83 37.50 37.55 80,492 +0.08(+0.22%)
Apr 11, 2023 37.29 37.66 37.28 37.46 101,403 +0.22(+0.59%)
Apr 10, 2023 37.11 37.39 37.08 37.24 86,276 +0.07(+0.20%)
Apr 06, 2023 37.35 37.35 37.03 37.17 128,372 -0.06(-0.17%)
Apr 05, 2023 36.92 37.25 36.78 37.23 103,407 +0.29(+0.80%)
Apr 04, 2023 37.37 37.39 36.60 36.94 83,536 -0.43(-1.16%)
Apr 03, 2023 37.53 37.61 37.12 37.37 319,758 +0.58(+1.58%)
Mar 31, 2023 36.70 36.86 36.60 36.79 156,152 +0.25(+0.68%)
Mar 30, 2023 36.64 36.64 36.39 36.54 154,210 +0.25(+0.68%)
Mar 29, 2023 36.04 36.33 36.04 36.29 161,304 +0.50(+1.39%)
Mar 28, 2023 35.40 35.89 35.40 35.80 74,183 +0.25(+0.70%)
Mar 27, 2023 35.30 35.64 35.13 35.55 123,362 +0.47(+1.34%)
Mar 24, 2023 34.39 35.08 34.07 35.08 105,462 +0.42(+1.22%)
Mar 23, 2023 35.27 35.52 34.49 34.65 106,101 -0.51(-1.44%)
Mar 22, 2023 35.93 35.95 35.13 35.16 83,390 -0.76(-2.10%)
Mar 21, 2023 35.69 35.92 35.57 35.92 82,826 +0.65(+1.85%)
Mar 20, 2023 34.72 35.49 34.72 35.26 85,413 +0.48(+1.38%)
Mar 17, 2023 35.05 35.21 34.45 34.78 165,281 -0.50(-1.41%)
Mar 16, 2023 34.68 35.32 34.27 35.28 183,277 +0.19(+0.55%)
Mar 15, 2023 35.73 35.73 34.59 35.09 252,747 -1.24(-3.42%)
Mar 14, 2023 36.56 37.18 36.01 36.33 176,798 +0.07(+0.20%)
Mar 13, 2023 35.93 36.86 35.54 36.26 255,575 -0.26(-0.71%)
Mar 10, 2023 36.99 37.03 36.38 36.51 116,945 -0.46(-1.25%)
Mar 09, 2023 37.56 37.80 36.97 36.98 74,441 -0.52(-1.38%)
Mar 08, 2023 37.55 37.69 37.18 37.49 103,634 -0.09(-0.25%)
Mar 07, 2023 37.98 37.98 37.47 37.58 130,629 -0.35(-0.92%)
Mar 06, 2023 37.95 38.20 37.85 37.93 134,747 -0.32(-0.84%)
Mar 03, 2023 37.67 38.43 37.67 38.26 86,009 +0.45(+1.19%)
Mar 02, 2023 37.25 37.89 37.05 37.80 294,558 +0.49(+1.31%)
Mar 01, 2023 37.13 37.38 37.05 37.32 81,941 +0.34(+0.92%)
Feb 28, 2023 37.60 37.60 36.98 36.98 129,576 -0.53(-1.42%)
Feb 27, 2023 37.86 37.96 37.39 37.51 621,885 -0.17(-0.44%)
Feb 24, 2023 37.46 37.77 37.30 37.67 764,496 -0.12(-0.32%)
Feb 23, 2023 37.52 37.90 37.37 37.79 1,145,533 +0.56(+1.51%)
Feb 22, 2023 36.98 37.45 36.74 37.23 1,010,534 +0.30(+0.82%)
Feb 21, 2023 37.49 37.54 36.80 36.93 63,860 -0.75(-1.98%)
Feb 17, 2023 38.14 38.14 37.56 37.67 42,562 -0.76(-1.99%)
Feb 16, 2023 38.31 38.73 38.17 38.44 102,626 -0.19(-0.50%)
Feb 15, 2023 38.61 38.63 38.17 38.63 104,539 -0.06(-0.17%)
Feb 14, 2023 38.60 38.87 38.24 38.70 112,455 +0.19(+0.50%)
Feb 13, 2023 38.46 38.67 38.38 38.50 101,467 -0.03(-0.07%)
Feb 10, 2023 37.96 38.53 37.96 38.53 60,468 +0.81(+2.15%)
Feb 09, 2023 38.17 38.32 37.67 37.72 73,214 -0.43(-1.13%)
Feb 08, 2023 38.42 38.42 37.88 38.15 135,576 -0.20(-0.53%)
Feb 07, 2023 38.18 38.42 37.82 38.36 78,494 +0.46(+1.21%)
Feb 06, 2023 38.18 38.37 37.79 37.90 139,684 -0.06(-0.17%)
Feb 03, 2023 38.40 38.75 37.96 37.96 1,637,603 -0.48(-1.25%)
Feb 02, 2023 38.43 38.60 38.13 38.44 640,258 +0.26(+0.69%)
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.