Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
UBS Ag Etracs 2X S&P MLP Index ETN Series B
(NY:
MLPZ
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 23, 2020
3.945
3.945
3.945
0
-0.01(-0.13%)
Mar 20, 2020
4.460
4.500
3.380
3.950
3,300
-0.08(-1.88%)
Mar 19, 2020
2.670
5.230
2.670
4.026
7,106
+1.86(+85.51%)
Mar 18, 2020
3.400
3.400
1.915
2.170
5,778
-1.21(-35.76%)
Mar 17, 2020
4.960
4.960
2.900
3.378
13,407
-1.57(-31.76%)
Mar 16, 2020
3.850
5.990
3.850
4.950
1,637
-1.35(-21.43%)
Mar 13, 2020
6.500
6.814
5.184
6.300
36,000
+0.38(+6.42%)
Mar 12, 2020
7.130
7.130
5.370
5.920
20,056
-1.50(-20.16%)
Mar 11, 2020
6.500
8.034
6.500
7.415
14,197
-0.83(-10.08%)
Mar 10, 2020
7.920
8.422
5.239
8.246
15,488
+1.64(+24.79%)
Mar 09, 2020
13.40
13.40
6.608
6.608
32,328
-6.83(-50.84%)
Mar 06, 2020
14.90
14.90
13.31
13.44
5,100
-1.92(-12.51%)
Mar 05, 2020
15.70
15.77
15.18
15.36
3,610
-0.94(-5.75%)
Mar 04, 2020
16.44
16.44
16.12
16.30
2,558
-0.12(-0.73%)
Mar 03, 2020
16.90
17.39
16.05
16.42
9,274
-0.52(-3.06%)
Mar 02, 2020
16.00
17.15
15.84
16.94
15,564
+1.40(+9.00%)
Feb 28, 2020
14.15
15.55
14.15
15.54
14,100
-0.12(-0.77%)
Feb 27, 2020
15.25
16.24
14.90
15.66
13,236
-1.20(-7.13%)
Feb 26, 2020
17.82
18.00
16.86
16.86
6,473
-0.89(-5.01%)
Feb 25, 2020
19.02
19.02
17.75
17.75
9,086
-1.68(-8.64%)
Feb 24, 2020
20.00
20.00
19.23
19.43
9,841
-1.14(-5.53%)
Feb 21, 2020
21.01
21.02
20.37
20.57
8,800
-0.58(-2.76%)
Feb 20, 2020
21.44
21.44
21.12
21.15
2,047
-0.15(-0.72%)
Feb 19, 2020
21.30
21.32
21.21
21.31
8,738
-0.01(-0.06%)
Feb 18, 2020
21.55
22.63
21.22
21.32
2,312
-0.14(-0.65%)
Feb 14, 2020
21.32
21.46
21.32
21.46
300
+0.06(+0.30%)
Feb 13, 2020
21.43
21.43
21.29
21.39
2,460
-0.34(-1.56%)
Feb 12, 2020
21.44
21.81
21.44
21.73
3,035
+0.93(+4.45%)
Feb 11, 2020
20.80
20.83
20.70
20.81
4,799
+0.39(+1.92%)
Feb 10, 2020
21.00
21.00
20.41
20.42
11,495
-0.74(-3.48%)
Feb 07, 2020
21.16
21.32
21.07
21.15
6,400
-0.44(-2.05%)
Feb 06, 2020
21.88
21.88
21.59
21.59
3,543
-0.57(-2.56%)
Feb 05, 2020
22.07
22.72
22.07
22.16
4,127
+0.45(+2.06%)
Feb 04, 2020
21.65
22.12
21.48
21.72
3,210
+0.67(+3.21%)
Feb 03, 2020
21.71
21.71
21.04
21.04
940
-0.26(-1.23%)
Jan 31, 2020
22.07
22.07
21.24
21.30
13,100
-0.75(-3.42%)
Jan 30, 2020
22.15
22.15
21.61
22.06
4,532
-0.48(-2.15%)
Jan 29, 2020
22.82
22.88
22.54
22.54
2,930
-0.06(-0.26%)
Jan 28, 2020
22.51
22.60
22.50
22.60
3,706
+0.30(+1.33%)
Jan 27, 2020
22.52
22.57
22.22
22.30
3,080
-0.62(-2.71%)
Jan 24, 2020
23.53
23.53
22.85
22.92
6,900
-0.89(-3.75%)
Jan 23, 2020
23.88
24.09
23.21
23.82
4,841
-0.08(-0.33%)
Jan 22, 2020
24.29
24.29
23.83
23.90
10,421
-0.78(-3.15%)
Jan 21, 2020
25.21
25.21
24.67
24.67
1,369
-1.09(-4.22%)
Jan 17, 2020
27.00
27.00
25.74
25.76
3,200
-0.29(-1.12%)
Jan 16, 2020
25.78
26.20
25.78
26.05
4,983
+0.10(+0.38%)
Jan 15, 2020
25.97
26.02
25.96
25.96
1,862
+0.01(+0.04%)
Jan 14, 2020
25.53
25.94
25.53
25.94
712
+0.29(+1.12%)
Jan 13, 2020
25.11
25.66
25.11
25.66
1,118
+0.52(+2.08%)
Jan 10, 2020
25.37
25.37
25.09
25.14
7,200
-1.45(-5.47%)
Jan 09, 2020
26.73
26.84
26.59
26.59
2,736
-0.01(-0.05%)
Jan 08, 2020
28.00
28.88
26.60
26.60
4,100
-0.44(-1.63%)
Jan 07, 2020
26.66
27.04
26.55
27.04
3,381
+0.13(+0.48%)
Jan 06, 2020
25.91
26.94
25.91
26.91
2,278
+0.58(+2.21%)
Jan 03, 2020
26.00
26.33
25.85
26.33
2,400
+0.48(+1.86%)
Jan 02, 2020
25.59
25.85
25.50
25.85
1,692
+0.64(+2.53%)
Dec 31, 2019
25.10
25.21
24.94
25.21
1,400
+0.31(+1.23%)
Dec 30, 2019
25.78
25.78
24.91
24.91
455
-0.64(-2.50%)
Dec 27, 2019
26.03
26.03
25.54
25.54
3,400
-0.47(-1.79%)
Dec 26, 2019
25.91
26.06
25.91
26.01
1,279
+0.43(+1.69%)
Dec 24, 2019
25.41
25.58
25.41
25.58
600
+0.01(+0.04%)
Dec 23, 2019
25.28
25.57
25.28
25.57
370
+0.36(+1.42%)
Dec 20, 2019
25.21
25.21
25.21
25.21
100
+0.05(+0.21%)
Dec 19, 2019
25.25
25.29
25.06
25.16
1,261
-0.16(-0.62%)
Dec 18, 2019
25.29
25.35
25.25
25.31
961
+0.62(+2.51%)
Dec 17, 2019
24.50
25.39
24.49
24.69
10,567
+0.45(+1.85%)
Dec 16, 2019
24.00
24.42
24.00
24.25
2,507
+0.61(+2.59%)
Dec 13, 2019
24.12
24.12
23.42
23.63
4,700
-0.44(-1.82%)
Dec 12, 2019
23.98
24.22
23.98
24.07
11,014
+0.64(+2.71%)
Dec 11, 2019
23.58
23.81
23.23
23.44
7,353
+0.08(+0.34%)
Dec 10, 2019
23.25
23.55
23.25
23.36
5,723
+0.81(+3.58%)
Dec 09, 2019
21.71
22.56
21.71
22.55
5,966
+0.92(+4.25%)
Dec 06, 2019
21.00
21.79
21.00
21.63
1,000
+0.13(+0.61%)
Dec 05, 2019
21.29
21.72
21.29
21.50
794
-0.05(-0.22%)
Dec 04, 2019
21.43
21.55
21.43
21.55
530
+0.29(+1.35%)
Dec 03, 2019
21.48
21.48
21.26
21.26
437
-0.27(-1.28%)
Dec 02, 2019
21.73
21.73
21.53
21.53
782
-0.54(-2.45%)
Nov 29, 2019
22.07
22.07
22.07
22.07
100
-0.27(-1.22%)
Nov 27, 2019
21.89
22.35
21.84
22.35
1,000
+0.06(+0.28%)
Nov 26, 2019
22.95
22.95
22.23
22.28
7,112
-0.78(-3.39%)
Nov 25, 2019
23.10
23.10
22.90
23.06
1,276
+0.23(+1.01%)
Nov 22, 2019
22.85
22.85
22.83
22.83
200
+0.28(+1.25%)
Nov 21, 2019
22.26
22.55
22.26
22.55
266
+0.95(+4.40%)
Nov 20, 2019
21.55
21.60
21.55
21.60
822
+0.38(+1.79%)
Nov 19, 2019
21.92
21.92
21.15
21.22
2,941
-0.71(-3.23%)
Nov 18, 2019
22.42
22.42
21.85
21.93
7,312
-0.97(-4.23%)
Nov 15, 2019
22.64
22.90
22.61
22.90
700
+0.60(+2.68%)
Nov 14, 2019
22.30
22.40
22.30
22.30
4,872
-0.22(-0.96%)
Nov 13, 2019
22.61
22.67
22.45
22.51
1,839
-0.28(-1.23%)
Nov 12, 2019
23.29
23.57
22.80
22.80
794
-0.24(-1.06%)
Nov 11, 2019
23.35
23.64
23.04
23.04
3,757
-0.57(-2.43%)
Nov 08, 2019
23.19
23.75
23.19
23.61
2,400
+0.01(+0.05%)
Nov 07, 2019
24.30
24.30
23.45
23.60
15,125
-0.62(-2.55%)
Nov 06, 2019
24.90
24.90
24.08
24.22
4,067
-0.68(-2.73%)
Nov 05, 2019
25.45
25.45
24.55
24.90
4,834
-0.33(-1.29%)
Nov 04, 2019
25.29
25.50
25.20
25.23
7,426
+0.46(+1.87%)
Nov 01, 2019
24.50
24.76
24.50
24.76
100
+0.63(+2.61%)
Oct 31, 2019
24.31
24.31
24.13
24.13
807
-0.17(-0.68%)
Oct 30, 2019
24.35
24.51
24.16
24.30
2,328
-0.13(-0.55%)
Oct 29, 2019
24.53
24.64
24.44
24.44
1,917
-0.14(-0.59%)
Oct 28, 2019
25.46
25.51
24.58
24.58
7,450
-0.71(-2.83%)
Oct 25, 2019
25.13
25.32
24.89
25.29
7,200
+0.29(+1.15%)
Oct 24, 2019
25.38
25.38
24.93
25.01
1,079
-0.09(-0.37%)
Oct 23, 2019
25.23
25.45
25.10
25.10
1,695
-0.18(-0.72%)
Oct 22, 2019
24.86
25.88
24.86
25.28
3,312
-0.07(-0.28%)
Oct 21, 2019
25.67
25.67
25.35
25.35
316
+0.03(+0.10%)
Oct 18, 2019
25.32
25.32
25.32
25.32
100
+0.36(+1.44%)
Oct 17, 2019
25.16
25.16
24.91
24.97
6,512
-0.06(-0.25%)
Oct 16, 2019
25.41
25.45
25.03
25.03
2,888
-0.25(-0.97%)
Oct 15, 2019
25.52
25.59
25.27
25.27
735
+0.14(+0.57%)
Oct 14, 2019
25.27
25.27
25.05
25.13
2,006
-0.41(-1.62%)
Oct 11, 2019
25.92
25.92
25.55
25.55
300
+0.20(+0.77%)
Oct 10, 2019
25.43
25.43
25.35
25.35
390
-1.00(-3.81%)
Oct 09, 2019
26.90
26.90
26.36
26.36
6,891
-0.38(-1.42%)
Oct 08, 2019
26.74
26.74
26.74
26.74
111
-0.70(-2.54%)
Oct 07, 2019
27.75
27.75
27.43
27.43
1,289
-0.54(-1.92%)
Oct 04, 2019
27.95
27.97
27.95
27.97
200
+0.14(+0.49%)
Oct 03, 2019
27.83
27.83
27.83
27.83
4
+0.22(+0.81%)
Oct 02, 2019
27.60
28.01
27.45
27.61
1,757
-0.76(-2.69%)
Oct 01, 2019
28.59
28.80
28.33
28.37
5,500
-0.49(-1.70%)
Sep 30, 2019
28.51
28.86
28.51
28.86
305
+0.11(+0.38%)
Sep 27, 2019
28.82
28.82
28.70
28.75
2,100
-0.05(-0.17%)
Sep 26, 2019
29.27
29.27
28.55
28.80
3,112
-0.50(-1.70%)
Sep 25, 2019
28.87
29.30
28.51
29.30
1,106
-0.39(-1.31%)
Sep 24, 2019
30.29
30.29
29.69
29.69
802
-0.66(-2.16%)
Sep 23, 2019
30.21
30.38
30.21
30.35
1,995
-0.17(-0.56%)
Sep 20, 2019
30.50
30.52
30.43
30.52
300
+0.31(+1.04%)
Sep 19, 2019
30.51
30.51
30.20
30.20
296
-0.31(-1.01%)
Sep 18, 2019
30.51
30.51
30.51
30.51
570
+0.12(+0.39%)
Sep 17, 2019
29.96
30.39
29.96
30.39
300
-0.02(-0.07%)
Sep 16, 2019
30.50
30.70
30.41
30.41
1,111
+0.56(+1.89%)
Sep 13, 2019
29.05
30.53
29.05
29.85
3,800
+0.66(+2.25%)
Sep 12, 2019
27.73
29.36
27.73
29.19
850
-0.44(-1.50%)
Sep 11, 2019
29.31
29.64
29.31
29.64
1,506
+0.24(+0.82%)
Sep 10, 2019
28.91
29.40
28.91
29.40
316
+0.21(+0.73%)
Sep 09, 2019
28.33
29.18
28.33
29.18
418
+0.91(+3.23%)
Sep 06, 2019
28.33
28.33
28.23
28.27
800
-0.42(-1.47%)
Sep 05, 2019
28.60
29.02
28.60
28.69
1,473
+0.10(+0.33%)
Sep 04, 2019
28.40
28.60
28.40
28.60
328
+0.29(+1.02%)
Sep 03, 2019
28.31
28.31
28.31
28.31
60
-0.44(-1.54%)
Aug 30, 2019
28.57
28.75
28.57
28.75
300
+0.15(+0.54%)
Aug 29, 2019
27.90
28.59
27.90
28.59
310
+0.68(+2.42%)
Aug 28, 2019
27.06
27.92
26.67
27.92
1,107
+1.18(+4.42%)
Aug 27, 2019
26.78
26.78
26.74
26.74
329
-0.38(-1.39%)
Aug 26, 2019
27.80
27.80
27.12
27.12
627
-0.15(-0.57%)
Aug 23, 2019
28.34
28.34
27.27
27.27
2,100
-1.47(-5.11%)
Aug 22, 2019
29.55
29.57
28.74
28.74
4,875
-0.66(-2.23%)
Aug 21, 2019
29.66
29.66
29.39
29.39
559
+0.05(+0.16%)
Aug 20, 2019
29.29
29.35
29.27
29.35
305
+0.20(+0.70%)
Aug 19, 2019
29.15
29.19
29.14
29.14
1,005
+0.89(+3.14%)
Aug 16, 2019
27.99
28.30
27.99
28.26
6,300
+1.10(+4.05%)
Aug 15, 2019
27.26
27.26
27.16
27.16
630
-0.15(-0.56%)
Aug 14, 2019
27.40
27.40
27.19
27.31
3,840
-1.07(-3.77%)
Aug 13, 2019
28.18
28.38
28.18
28.38
915
+0.45(+1.60%)
Aug 12, 2019
27.73
28.41
27.73
27.93
1,756
-0.81(-2.82%)
Aug 09, 2019
28.95
28.95
28.67
28.75
3,400
-0.36(-1.25%)
Aug 08, 2019
28.96
29.11
28.82
29.11
1,525
+0.70(+2.46%)
Aug 07, 2019
28.27
28.41
27.70
28.41
3,735
-0.94(-3.19%)
Aug 06, 2019
29.63
29.63
29.05
29.35
2,367
-0.18(-0.59%)
Aug 05, 2019
29.93
30.01
29.29
29.52
6,400
-1.67(-5.36%)
Aug 02, 2019
30.52
31.20
30.52
31.20
400
-0.32(-1.02%)
Aug 01, 2019
31.95
32.00
31.52
31.52
1,045
-0.76(-2.37%)
Jul 31, 2019
31.80
32.62
31.80
32.28
2,966
+0.21(+0.65%)
Jul 30, 2019
31.99
32.07
31.80
32.07
2,829
+0.08(+0.26%)
Jul 29, 2019
32.37
32.37
31.99
31.99
636
-0.76(-2.31%)
Jul 26, 2019
32.91
32.97
32.75
32.75
900
-0.39(-1.19%)
Jul 25, 2019
33.31
33.61
33.14
33.14
778
-0.39(-1.16%)
Jul 24, 2019
33.48
33.81
33.48
33.53
876
+0.11(+0.33%)
Jul 23, 2019
33.81
33.81
33.42
33.42
1,348
-0.27(-0.79%)
Jul 22, 2019
33.69
33.69
33.69
33.69
304
+0.59(+1.78%)
Jul 19, 2019
32.66
33.10
32.66
33.10
600
+0.27(+0.81%)
Jul 18, 2019
32.76
32.83
32.69
32.83
2,881
-0.46(-1.38%)
Jul 17, 2019
33.25
33.38
33.25
33.29
481
-0.36(-1.07%)
Jul 16, 2019
33.42
33.65
33.42
33.65
608
+0.03(+0.08%)
Jul 15, 2019
33.67
33.83
33.62
33.62
1,123
-0.12(-0.36%)
Jul 12, 2019
33.86
33.86
33.74
33.74
900
-1.14(-3.26%)
Jul 11, 2019
34.74
34.88
34.74
34.88
708
+0.17(+0.49%)
Jul 10, 2019
34.23
34.71
34.07
34.71
1,846
+0.91(+2.68%)
Jul 09, 2019
33.45
33.80
33.45
33.80
324
-0.04(-0.12%)
Jul 08, 2019
34.00
34.00
33.78
33.84
218
-0.20(-0.59%)
Jul 05, 2019
34.04
34.04
34.04
34.04
100
+0.39(+1.15%)
Jul 03, 2019
33.44
33.76
33.44
33.65
1,900
+0.69(+2.08%)
Jul 02, 2019
32.79
32.97
32.79
32.97
350
+0.06(+0.19%)
Jul 01, 2019
33.44
33.44
32.91
32.91
624
+0.17(+0.53%)
Jun 28, 2019
32.50
32.73
32.03
32.73
400
+0.59(+1.85%)
Jun 27, 2019
32.44
32.44
32.02
32.14
552
-0.23(-0.71%)
Jun 26, 2019
32.37
32.37
32.37
32.37
0
+0.40(+1.25%)
Jun 25, 2019
32.43
32.43
31.97
31.97
1,203
-0.46(-1.43%)
Jun 24, 2019
32.43
32.43
32.43
32.43
5
-0.27(-0.82%)
Jun 21, 2019
32.42
32.70
32.16
32.70
1,100
+0.46(+1.42%)
Jun 20, 2019
32.10
32.24
32.10
32.24
100
+0.23(+0.72%)
Jun 19, 2019
32.01
32.01
32.01
32.01
1
+0.07(+0.21%)
Jun 18, 2019
32.10
32.10
31.95
31.95
103
+0.12(+0.38%)
Jun 17, 2019
31.89
31.89
31.82
31.82
114
-0.36(-1.12%)
Jun 14, 2019
32.54
32.54
32.19
32.19
300
-0.51(-1.57%)
Jun 13, 2019
33.57
33.57
32.38
32.70
799
+0.57(+1.78%)
Jun 12, 2019
32.13
32.16
32.13
32.13
304
-0.42(-1.28%)
Jun 11, 2019
32.54
32.54
32.54
32.54
2
+0.29(+0.88%)
Jun 10, 2019
32.04
32.26
32.04
32.26
181
+0.23(+0.72%)
Jun 07, 2019
32.26
32.26
31.97
32.03
200
-0.00(-0.01%)
Jun 06, 2019
32.03
32.03
32.03
32.03
1
+0.31(+0.99%)
Jun 05, 2019
31.65
31.72
31.65
31.72
257
-0.70(-2.14%)
Jun 04, 2019
32.21
32.41
32.21
32.41
1,032
+0.81(+2.57%)
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
.