Indicators

GX MLP & Energy Infrastructure ETF (NY: MLPX )

49.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.90	20.22	19.50	20.14	377,473	+0.08(+0.39%)
May 28, 2020	20.45	20.45	19.92	20.06	342,923	-0.27(-1.31%)
May 27, 2020	20.38	20.38	19.69	20.33	67,872	+0.16(+0.82%)
May 26, 2020	20.26	20.29	20.05	20.16	201,570	+0.49(+2.51%)
May 22, 2020	19.36	19.67	19.02	19.67	110,420	+0.10(+0.52%)
May 21, 2020	19.94	19.94	19.27	19.57	130,831	-0.18(-0.91%)
May 20, 2020	19.66	20.06	19.65	19.75	595,527	+0.41(+2.11%)
May 19, 2020	19.48	19.58	19.09	19.34	419,699	+0.04(+0.20%)
May 18, 2020	19.07	19.55	19.07	19.30	313,675	+0.90(+4.90%)
May 15, 2020	18.06	18.43	17.87	18.40	254,031	+0.41(+2.26%)
May 14, 2020	17.51	18.14	17.09	17.99	186,146	+0.18(+1.01%)
May 13, 2020	18.53	18.53	17.63	17.81	297,973	-0.74(-4.01%)
May 12, 2020	18.97	19.19	18.56	18.56	188,804	-0.28(-1.50%)
May 11, 2020	18.59	18.90	18.50	18.84	279,973	+0.06(+0.33%)
May 08, 2020	18.49	18.79	18.38	18.78	602,910	+0.53(+2.92%)
May 07, 2020	18.26	18.70	18.17	18.24	333,805	+0.24(+1.31%)
May 06, 2020	18.45	18.61	17.94	18.01	113,766	-0.44(-2.41%)
May 05, 2020	18.83	18.99	18.37	18.45	201,011	+0.07(+0.37%)
May 04, 2020	17.72	18.41	17.51	18.38	470,262	+0.34(+1.87%)

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.