Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.25 34.46 34.12 34.12 3,318 +1.52(+4.66%)
Oct 30, 2018 32.00 32.60 32.00 32.60 1,904 -0.08(-0.24%)
Oct 29, 2018 34.50 34.50 32.68 32.68 6,105 -1.34(-3.94%)
Oct 26, 2018 34.02 34.02 34.02 34.02 100 -1.18(-3.35%)
Oct 25, 2018 35.20 35.20 35.20 35.20 1,110 -0.15(-0.42%)
Oct 24, 2018 35.35 35.35 35.35 35.35 355 -1.79(-4.82%)
Oct 23, 2018 36.35 37.14 34.16 37.14 2,256 -1.13(-2.95%)
Oct 22, 2018 40.00 40.00 38.27 38.27 956 -1.63(-4.09%)
Oct 19, 2018 39.90 39.90 39.90 39.90 100 +0.00(+0.00%)
Oct 18, 2018 39.90 39.90 39.90 39.90 105 +0.00(+0.00%)
Oct 17, 2018 39.90 39.90 9 +0.00(+0.00%)
Oct 16, 2018 39.90 39.90 39.90 39.90 551 +0.40(+1.01%)
Oct 15, 2018 39.50 39.50 39.50 39.50 3 +0.00(+0.00%)
Oct 12, 2018 39.50 39.50 39.50 39.50 100 -0.52(-1.31%)
Oct 11, 2018 40.02 40.02 40.02 40.02 264 -1.98(-4.70%)
Oct 10, 2018 42.70 42.74 42.00 42.00 541 -1.15(-2.66%)
Oct 09, 2018 43.15 43.15 43.15 43.15 21 +0.00(+0.00%)
Oct 08, 2018 43.66 43.66 43.15 43.15 602 -0.05(-0.12%)
Oct 05, 2018 43.20 43.20 43.20 43.20 300 -0.02(-0.05%)
Oct 04, 2018 43.38 43.38 43.12 43.22 1,234 +1.27(+3.02%)
Oct 03, 2018 41.95 41.95 41.95 41.95 3 +0.00(+0.00%)
Oct 02, 2018 41.95 41.95 41.95 0 +0.00(+0.00%)
Oct 01, 2018 41.95 41.95 29 +0.00(+0.01%)
Sep 28, 2018 40.10 41.95 40.10 41.95 300 +0.71(+1.72%)
Sep 27, 2018 41.00 41.24 41.00 41.24 569 -0.41(-0.99%)
Sep 26, 2018 41.65 41.65 41.65 41.65 11 +0.00(+0.00%)
Sep 25, 2018 41.65 41.65 41.65 41.65 322 -1.33(-3.08%)
Sep 24, 2018 42.98 42.98 42.98 42.98 2 +0.00(+0.00%)
Sep 21, 2018 43.00 43.00 42.98 42.98 1,100 +0.75(+1.78%)
Sep 20, 2018 42.23 42.23 4 +0.00(+0.00%)
Sep 19, 2018 42.23 42.23 42.23 0 +0.00(+0.00%)
Sep 18, 2018 42.23 42.23 42.23 42.23 5 +0.00(+0.00%)
Sep 17, 2018 42.23 42.23 42.23 42.23 12 +0.00(+0.00%)
Sep 14, 2018 42.23 42.23 42.23 42.23 100 -0.00(-0.00%)
Sep 13, 2018 42.23 42.23 42.23 42.23 7 +0.00(+0.00%)
Sep 12, 2018 42.23 42.23 42.23 42.23 25 +0.00(+0.00%)
Sep 11, 2018 42.23 42.23 42.23 42.23 2 +0.00(+0.00%)
Sep 10, 2018 42.23 42.23 42.23 42.23 1 +0.00(+0.00%)
Sep 07, 2018 42.80 42.80 42.23 42.23 700 -1.46(-3.34%)
Sep 06, 2018 43.65 43.69 43.65 43.69 457 -0.20(-0.46%)
Sep 05, 2018 40.11 43.89 40.11 43.89 419 +0.54(+1.25%)
Sep 04, 2018 43.35 43.35 76 +0.00(+0.00%)
Aug 31, 2018 43.35 43.35 43.35 0 +0.00(+0.00%)
Aug 30, 2018 43.39 43.39 43.35 43.35 564 -2.63(-5.72%)
Aug 29, 2018 45.98 45.98 45.98 45.98 7 +0.00(+0.00%)
Aug 28, 2018 45.98 45.98 45.98 45.98 38 +0.00(+0.00%)
Aug 27, 2018 47.00 47.00 45.98 45.98 420 +0.09(+0.20%)
Aug 24, 2018 45.89 45.89 45.89 45.89 100 +0.00(+0.00%)
Aug 23, 2018 45.89 45.89 45.89 45.89 119 -0.07(-0.15%)
Aug 22, 2018 45.96 45.96 45.96 45.96 225 -0.05(-0.11%)
Aug 21, 2018 46.02 46.09 46.00 46.01 778 +0.87(+1.92%)
Aug 20, 2018 45.14 45.14 14 -0.00(-0.00%)
Aug 17, 2018 44.97 45.14 44.97 45.14 1,600 +1.72(+3.96%)
Aug 16, 2018 43.42 43.42 43.42 43.42 206 -1.30(-2.91%)
Aug 15, 2018 44.72 44.72 44.72 44.72 82 +0.00(+0.00%)
Aug 14, 2018 44.75 44.79 44.72 44.72 370 +0.36(+0.81%)
Aug 13, 2018 44.95 44.95 44.36 44.36 2,508 -1.84(-3.98%)
Aug 10, 2018 46.42 46.86 46.20 46.20 300 +0.27(+0.59%)
Aug 09, 2018 46.42 46.49 45.93 45.93 934 +0.70(+1.54%)
Aug 08, 2018 45.23 45.23 45.23 45.23 249 +0.28(+0.63%)
Aug 07, 2018 45.09 45.09 44.92 44.95 577 -0.45(-0.98%)
Aug 06, 2018 45.50 45.54 45.40 45.40 838 +0.73(+1.63%)
Aug 03, 2018 44.80 44.80 44.67 44.67 1,400 +0.05(+0.11%)
Aug 02, 2018 43.24 44.62 43.24 44.62 2,230 +3.35(+8.12%)
Aug 01, 2018 41.27 41.27 41.27 41.27 283 +0.00(+0.00%)
Jul 31, 2018 41.27 41.27 41.27 41.27 184 -0.10(-0.23%)
Jul 30, 2018 41.22 41.37 41.22 41.37 658 +0.06(+0.13%)
Jul 27, 2018 42.03 42.18 41.16 41.31 1,200 +0.17(+0.41%)
Jul 25, 2018 41.14 41.14 41.14 3 +1.10(+2.74%)
Jul 24, 2018 40.79 40.79 40.04 40.04 2,241 -3.82(-8.71%)
Jul 23, 2018 43.86 43.86 43.86 43.86 318 +4.34(+10.99%)
Jul 20, 2018 39.52 39.52 39.52 39.52 155 -0.95(-2.36%)
Jul 19, 2018 40.47 40.47 40.47 40.47 104 +1.88(+4.87%)
Jul 18, 2018 38.61 38.61 38.59 38.59 541 -0.05(-0.12%)
Jul 12, 2018 38.64 38.64 38.64 161 -0.05(-0.14%)
Jul 11, 2018 38.80 38.80 38.69 38.69 306 -0.67(-1.70%)
Jul 10, 2018 39.66 39.73 39.36 39.36 827 -0.11(-0.28%)
Jul 09, 2018 39.46 39.47 39.46 39.47 1,185 +0.46(+1.17%)
Jul 06, 2018 38.68 39.01 38.62 39.01 462 +0.71(+1.87%)
Jul 03, 2018 38.30 38.30 38.30 85 +0.21(+0.55%)
Jul 02, 2018 38.65 38.65 38.09 38.09 907 -0.86(-2.21%)
Jun 29, 2018 38.90 38.95 38.90 38.95 337 +0.19(+0.49%)
Jun 27, 2018 38.76 38.76 38.76 52 +0.71(+1.88%)
Jun 25, 2018 38.05 38.05 38.05 25 -1.93(-4.82%)
Jun 22, 2018 39.96 39.97 39.96 39.97 543 +1.07(+2.75%)
Jun 21, 2018 38.83 38.90 38.83 38.90 791 -0.06(-0.15%)
Jun 18, 2018 38.96 38.96 38.96 10 -1.93(-4.72%)
Jun 13, 2018 40.89 40.89 40.89 52 +0.24(+0.58%)
Jun 08, 2018 40.65 40.65 40.65 45 -0.74(-1.80%)
Jun 07, 2018 41.16 41.43 41.16 41.40 511 +0.91(+2.24%)
May 31, 2018 40.49 40.49 40.49 47 +0.90(+2.27%)
May 30, 2018 39.59 39.59 39.59 39.59 103 +1.72(+4.54%)
May 25, 2018 37.87 37.87 37.87 84 -1.59(-4.03%)
May 24, 2018 39.26 39.46 39.26 39.46 841 -0.99(-2.45%)
May 21, 2018 40.45 40.45 40.45 4 +0.62(+1.56%)
May 18, 2018 40.08 40.08 39.83 39.83 523 +0.33(+0.84%)
May 17, 2018 39.50 39.50 39.50 39.50 2,198 +0.50(+1.28%)
May 14, 2018 39.00 39.00 39.00 111 +1.12(+2.97%)
May 11, 2018 37.88 37.88 37.88 37.88 240 -0.23(-0.59%)
May 09, 2018 38.10 38.10 38.10 106 +1.10(+2.97%)
May 07, 2018 37.00 37.00 37.00 92 +1.40(+3.93%)
May 03, 2018 35.60 35.60 35.60 2 -0.90(-2.47%)
May 02, 2018 36.56 36.66 36.50 36.50 980 -0.06(-0.16%)
Apr 30, 2018 36.56 36.56 36.56 101 +0.95(+2.66%)
Apr 27, 2018 35.62 35.68 35.61 35.61 754 -0.47(-1.30%)
Apr 26, 2018 36.39 36.39 36.08 36.08 1,802 +0.61(+1.72%)
Apr 25, 2018 34.95 35.47 34.95 35.47 753 -0.64(-1.77%)
Apr 24, 2018 36.30 36.52 36.11 36.11 1,109 -0.29(-0.80%)
Apr 23, 2018 36.33 36.40 36.33 36.40 1,971 +0.58(+1.62%)
Apr 20, 2018 35.82 35.82 35.82 35.82 275 -0.28(-0.78%)
Apr 19, 2018 36.10 36.10 36.10 36.10 201 -0.61(-1.66%)
Apr 17, 2018 36.71 36.71 36.71 51 +1.91(+5.49%)
Apr 16, 2018 34.30 34.80 34.30 34.80 2,391 +1.91(+5.82%)
Apr 13, 2018 32.96 32.96 32.96 32.88 1,025 -0.02(-0.05%)
Apr 12, 2018 34.80 34.80 32.90 32.90 3,402 -1.90(-5.46%)
Apr 11, 2018 34.80 34.80 34.80 34.80 487 +1.57(+4.73%)
Apr 10, 2018 33.00 33.23 33.00 33.23 1,584 +0.68(+2.10%)
Apr 09, 2018 32.60 33.08 32.06 32.54 13,641 +0.32(+1.00%)
Apr 06, 2018 31.83 32.22 31.83 32.22 608 -1.13(-3.39%)
Apr 05, 2018 32.89 33.35 32.89 33.35 309 +1.37(+4.28%)
Apr 04, 2018 32.09 32.10 31.90 31.98 11,212 +0.43(+1.36%)
Apr 03, 2018 31.55 31.55 31.55 31.55 163 +0.10(+0.32%)
Apr 02, 2018 31.74 31.74 31.45 31.45 304 -1.15(-3.53%)
Mar 29, 2018 32.60 32.60 32.60 0 -0.29(-0.88%)
Mar 27, 2018 32.89 32.89 32.89 24 +1.21(+3.83%)
Mar 26, 2018 32.00 32.00 31.68 31.68 526 -0.82(-2.53%)
Mar 23, 2018 32.52 32.52 32.50 32.50 529 -1.68(-4.92%)
Mar 21, 2018 34.18 34.18 34.18 7 +0.65(+1.94%)
Mar 19, 2018 33.53 33.53 33.53 64 -2.28(-6.36%)
Mar 16, 2018 35.64 35.81 35.64 35.81 697 +2.66(+8.01%)
Mar 15, 2018 37.35 37.35 32.56 33.15 4,321 -4.54(-12.05%)
Mar 09, 2018 37.69 37.69 37.69 1 -0.05(-0.15%)
Mar 06, 2018 37.74 37.74 37.74 37.74 117 +0.38(+1.00%)
Mar 01, 2018 37.37 37.37 37.37 24 +0.24(+0.65%)
Feb 28, 2018 37.25 37.25 37.13 37.13 617 -2.25(-5.73%)
Feb 27, 2018 39.38 39.38 39.38 39.38 140 -0.31(-0.79%)
Feb 26, 2018 39.63 39.70 39.63 39.70 207 -0.00(-0.00%)
Feb 23, 2018 39.70 39.70 39.70 39.70 300 -0.84(-2.07%)
Feb 21, 2018 40.54 40.54 40.54 91 -0.75(-1.82%)
Feb 16, 2018 41.29 41.29 41.29 35 -1.97(-4.55%)
Feb 15, 2018 42.98 43.26 42.98 43.26 819 +0.76(+1.79%)
Feb 13, 2018 42.50 42.50 42.50 4 +1.26(+3.06%)
Feb 12, 2018 41.89 41.89 41.24 41.24 1,090 +0.14(+0.34%)
Feb 09, 2018 41.10 41.10 41.10 41.10 611 -2.71(-6.18%)
Feb 08, 2018 43.64 43.81 43.64 43.81 230 +0.48(+1.11%)
Feb 07, 2018 43.33 43.33 43.33 43.33 200 +1.29(+3.06%)
Feb 05, 2018 42.04 42.04 42.04 3 -1.96(-4.45%)
Feb 02, 2018 45.35 45.46 44.00 44.00 579 -2.54(-5.46%)
Feb 01, 2018 45.00 46.54 45.00 46.54 1,286 +0.12(+0.26%)
Jan 31, 2018 46.99 46.99 46.21 46.42 738 +1.23(+2.73%)
Jan 30, 2018 48.72 48.72 45.19 1,789 -3.53(-7.25%)
Jan 29, 2018 48.89 49.08 48.67 48.72 1,390 -1.03(-2.07%)
Jan 26, 2018 49.69 49.75 49.69 49.75 380 +0.47(+0.95%)
Jan 25, 2018 48.99 49.28 48.99 49.28 991 -0.39(-0.78%)
Jan 24, 2018 49.72 49.85 49.67 49.67 939 +0.32(+0.65%)
Jan 23, 2018 49.35 49.35 48.80 49.35 892 -0.01(-0.02%)
Jan 22, 2018 48.44 49.36 48.44 49.36 280 +2.56(+5.47%)
Jan 18, 2018 46.80 46.80 46.80 23 -0.52(-1.10%)
Jan 17, 2018 47.32 47.32 47.32 47.32 388 -1.38(-2.83%)
Jan 16, 2018 48.95 49.20 48.70 48.70 997 +0.03(+0.07%)
Jan 12, 2018 48.67 48.67 48.67 0 -0.33(-0.68%)
Jan 11, 2018 49.00 49.00 49.00 49.00 102 +0.50(+1.03%)
Jan 10, 2018 47.16 48.50 48.50 550 +1.34(+2.83%)
Jan 09, 2018 47.16 47.16 47.16 47.16 527 +0.71(+1.54%)
Jan 08, 2018 46.00 46.45 46.00 46.45 853 -0.05(-0.11%)
Jan 05, 2018 46.00 46.50 46.00 46.50 1,495 -0.38(-0.81%)
Jan 04, 2018 46.45 46.88 46.45 46.88 24,462 +0.30(+0.65%)
Jan 03, 2018 46.45 46.58 46.45 46.58 408 +1.87(+4.18%)
Jan 02, 2018 44.67 44.71 44.67 44.71 396 +1.84(+4.29%)
Dec 29, 2017 42.87 42.87 42.87 0 +0.13(+0.30%)
Dec 28, 2017 42.72 42.74 42.72 42.74 446 -0.01(-0.02%)
Dec 26, 2017 42.75 42.75 42.75 42 +0.75(+1.79%)
Dec 22, 2017 42.00 42.00 42.00 42.00 122 -0.32(-0.76%)
Dec 19, 2017 42.32 42.32 42.32 69 +0.08(+0.19%)
Dec 15, 2017 42.24 42.24 42.24 45 -0.46(-1.08%)
Dec 14, 2017 42.17 42.70 42.17 42.70 768 +0.76(+1.81%)
Dec 13, 2017 41.83 41.94 41.83 41.94 745 +0.94(+2.29%)
Dec 12, 2017 41.00 41.00 41.00 41.00 138 +0.40(+0.99%)
Dec 11, 2017 40.62 40.62 40.59 40.60 1,716 +0.96(+2.43%)
Dec 08, 2017 39.64 39.64 39.64 39.64 1,015 +0.65(+1.66%)
Dec 07, 2017 38.99 38.99 38.99 38.99 465 -0.29(-0.73%)
Dec 05, 2017 39.28 39.28 39.28 245 -0.63(-1.59%)
Dec 04, 2017 39.91 39.92 39.91 39.91 1,445 +2.96(+8.01%)
Nov 30, 2017 36.95 36.95 36.95 96 +0.48(+1.32%)
Nov 29, 2017 36.47 36.47 36.47 36.47 540 -0.35(-0.94%)
Nov 28, 2017 38.00 38.00 36.82 36.82 665 -0.19(-0.52%)
Nov 27, 2017 37.00 37.09 35.30 37.01 2,231 -0.94(-2.48%)
Nov 22, 2017 37.95 37.95 37.95 10 -0.92(-2.37%)
Nov 16, 2017 38.87 38.87 38.87 36 -0.60(-1.52%)
Nov 13, 2017 39.47 39.47 39.47 38 -2.03(-4.89%)
Nov 09, 2017 41.50 41.50 41.50 2 -0.29(-0.69%)
Nov 08, 2017 42.93 42.93 41.77 41.79 11,921 -0.75(-1.77%)
Nov 07, 2017 42.42 42.54 42.42 42.54 11,925 +1.94(+4.78%)
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.