Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs Core Midstream Index ETN (NY: PYPE )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.16 11.16 11.16 11.16 126 +0.01(+0.12%)
May 28, 2020 11.15 11.15 11.15 11.15 1 -0.14(-1.27%)
May 27, 2020 11.29 11.29 11.29 11.29 38 +0.08(+0.75%)
May 26, 2020 11.21 11.21 11.21 11.21 38 +0.33(+3.03%)
May 22, 2020 10.88 10.88 10.88 10.88 0 +0.05(+0.49%)
May 21, 2020 10.82 10.82 10.82 10.82 7 -0.03(-0.24%)
May 20, 2020 10.85 10.85 10.85 10.85 16 +0.27(+2.57%)
May 19, 2020 10.58 10.58 10.58 10.58 3 +0.06(+0.53%)
May 18, 2020 10.54 10.54 10.52 10.52 2,533 +0.65(+6.55%)
May 15, 2020 9.876 9.876 9.876 9.876 126 +0.31(+3.22%)
May 14, 2020 9.568 9.568 9.568 9.568 5 +0.07(+0.69%)
May 13, 2020 9.457 9.502 9.457 9.502 1,264 -0.35(-3.53%)
May 12, 2020 9.850 9.850 9.850 9.850 2 -0.02(-0.25%)
May 11, 2020 9.875 9.875 9.875 9.875 0 -0.07(-0.74%)
May 08, 2020 9.948 9.948 9.948 9.948 0 +0.37(+3.86%)
May 07, 2020 9.578 9.578 9.578 9.578 1 +0.06(+0.67%)
May 06, 2020 9.520 9.520 9.515 9.515 177 -0.26(-2.66%)
May 05, 2020 9.774 9.774 9.774 9.774 1 -0.01(-0.05%)
May 04, 2020 9.779 9.779 9.779 9.779 1 +0.16(+1.70%)
May 01, 2020 9.616 9.616 9.616 9.616 126 -0.49(-4.87%)
Apr 30, 2020 10.11 10.11 10.11 10.11 15 -0.07(-0.73%)
Apr 29, 2020 10.18 10.18 10.18 10.18 3 +0.70(+7.39%)
Apr 28, 2020 9.482 9.482 9.482 9.482 49 +0.19(+2.09%)
Apr 27, 2020 9.288 9.288 9.288 9.288 8 +0.18(+1.98%)
Apr 24, 2020 9.108 9.108 9.108 9.108 126 -0.00(-0.03%)
Apr 23, 2020 9.110 9.110 9.110 9.110 3 +0.48(+5.56%)
Apr 22, 2020 8.631 8.631 8.631 8.631 2 +0.21(+2.55%)
Apr 21, 2020 8.416 8.416 8.416 8.416 11 +0.04(+0.51%)
Apr 20, 2020 8.478 8.478 8.374 8.374 776 -0.00(-0.05%)
Apr 17, 2020 8.378 8.378 8.378 8.378 126 +0.57(+7.24%)
Apr 16, 2020 7.767 7.812 7.767 7.812 127 -0.04(-0.49%)
Apr 15, 2020 7.767 7.850 7.767 7.850 340 -0.31(-3.81%)
Apr 14, 2020 8.167 8.167 8.012 8.161 393 +0.30(+3.85%)
Apr 13, 2020 7.858 7.858 7.858 7.858 148 +0.15(+1.95%)
Apr 09, 2020 7.838 7.838 7.708 7.708 253 +0.27(+3.60%)
Apr 08, 2020 7.440 7.440 7.440 7.440 74 +0.22(+3.09%)
Apr 07, 2020 7.217 7.217 7.217 7.217 160 +0.13(+1.88%)
Apr 06, 2020 7.084 7.084 7.084 7.084 286 +0.18(+2.64%)
Apr 03, 2020 6.902 6.902 6.902 6.902 132 -0.04(-0.57%)
Apr 02, 2020 6.942 6.942 6.942 6.942 46 +0.37(+5.61%)
Apr 01, 2020 7.332 7.332 6.573 6.573 1,504 -0.27(-3.99%)
Mar 31, 2020 6.846 6.846 6.846 6.846 2 +0.44(+6.90%)
Mar 30, 2020 6.147 6.404 6.147 6.404 580 -0.15(-2.22%)
Mar 27, 2020 6.550 6.550 6.550 6.550 132 -0.41(-5.90%)
Mar 26, 2020 7.061 7.061 6.961 6.961 769 +0.17(+2.46%)
Mar 25, 2020 6.426 6.793 6.426 6.793 685 +0.37(+5.70%)
Mar 24, 2020 6.427 6.427 6.427 6.427 1 +0.34(+5.59%)
Mar 23, 2020 6.086 6.086 6.086 6.086 25 -0.53(-8.05%)
Mar 20, 2020 6.245 7.030 6.245 6.619 1,721 +0.49(+8.08%)
Mar 19, 2020 4.961 6.279 4.961 6.124 3,052 +0.90(+17.12%)
Mar 18, 2020 6.041 6.041 4.916 5.229 2,800 -1.10(-17.32%)
Mar 17, 2020 6.796 6.796 6.324 6.324 158 -0.61(-8.78%)
Mar 16, 2020 6.933 6.933 6.933 6.933 9 -1.08(-13.47%)
Mar 13, 2020 8.012 8.012 8.012 8.012 132 +0.59(+7.88%)
Mar 12, 2020 7.695 7.695 7.427 7.427 2,235 -1.38(-15.67%)
Mar 11, 2020 8.807 8.807 8.807 8.807 140 -0.33(-3.59%)
Mar 10, 2020 8.711 9.135 8.101 9.135 8,024 +0.68(+8.09%)
Mar 09, 2020 11.21 11.21 8.452 8.452 1,989 -3.09(-26.77%)
Mar 06, 2020 11.54 11.54 11.54 11.54 132 -0.82(-6.65%)
Mar 05, 2020 12.55 12.55 12.36 12.36 1,982 -0.41(-3.24%)
Mar 04, 2020 12.78 12.78 12.78 12.78 1 +0.03(+0.24%)
Mar 03, 2020 12.94 13.11 12.75 12.75 3,494 -0.22(-1.72%)
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.