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

UBS Ag Etracs 2X MLP Infrastructure ETN (NY: MLPQ )

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 (%)
Mar 18, 2020 3.700 3.700 3.700 0 -0.10(-2.63%)
Mar 17, 2020 3.820 4.160 2.890 3.800 764,968 +0.33(+9.45%)
Mar 16, 2020 3.510 3.580 2.938 3.472 795,631 -0.43(-10.98%)
Mar 13, 2020 4.070 4.771 3.571 3.900 301,500 +0.10(+2.68%)
Mar 12, 2020 5.050 5.050 3.650 3.798 478,491 -1.65(-30.31%)
Mar 11, 2020 5.370 6.100 4.650 5.450 963,958 -0.52(-8.71%)
Mar 10, 2020 5.100 6.490 3.520 5.970 2,347,783 +1.45(+32.08%)
Mar 09, 2020 5.800 7.640 4.500 4.520 1,139,250 -5.91(-56.66%)
Mar 06, 2020 11.00 11.31 10.31 10.43 617,800 -1.50(-12.57%)
Mar 05, 2020 12.30 12.50 11.72 11.93 177,572 -0.71(-5.62%)
Mar 04, 2020 13.48 13.48 12.57 12.64 202,719 -0.12(-0.94%)
Mar 03, 2020 13.37 14.42 12.50 12.76 332,605 -0.44(-3.33%)
Mar 02, 2020 13.06 13.60 12.35 13.20 418,624 +1.05(+8.64%)
Feb 28, 2020 11.51 12.28 10.80 12.15 532,100 -0.10(-0.82%)
Feb 27, 2020 13.02 13.30 11.74 12.25 589,924 -1.39(-10.19%)
Feb 26, 2020 14.47 14.89 13.57 13.64 671,720 -0.79(-5.47%)
Feb 25, 2020 16.05 16.09 14.38 14.43 412,057 -1.58(-9.87%)
Feb 24, 2020 16.29 16.29 15.44 16.01 247,925 -0.69(-4.13%)
Feb 21, 2020 17.10 17.10 16.50 16.70 260,600 -0.44(-2.57%)
Feb 20, 2020 17.59 17.59 17.11 17.14 243,174 -0.16(-0.92%)
Feb 19, 2020 17.96 17.96 17.22 17.30 88,231 -0.34(-1.93%)
Feb 18, 2020 17.51 17.64 17.30 17.64 86,696 +0.10(+0.57%)
Feb 14, 2020 17.72 17.72 17.41 17.54 58,200 +0.01(+0.07%)
Feb 13, 2020 17.74 18.00 17.42 17.53 177,639 -0.21(-1.20%)
Feb 12, 2020 17.20 17.88 17.20 17.74 83,493 +0.72(+4.23%)
Feb 11, 2020 17.30 17.32 17.00 17.02 128,155 +0.03(+0.18%)
Feb 10, 2020 17.45 17.45 16.77 16.99 230,234 -0.46(-2.64%)
Feb 07, 2020 17.85 17.85 17.34 17.45 210,500 -0.41(-2.30%)
Feb 06, 2020 18.55 18.55 17.72 17.86 79,422 -0.55(-2.99%)
Feb 05, 2020 18.50 18.71 18.08 18.41 92,251 +0.54(+3.02%)
Feb 04, 2020 17.59 18.27 17.59 17.87 264,954 +0.57(+3.29%)
Feb 03, 2020 17.56 17.73 17.30 17.30 279,357 -0.27(-1.54%)
Jan 31, 2020 18.17 18.17 17.43 17.57 193,400 -0.57(-3.14%)
Jan 30, 2020 18.30 18.43 17.68 18.14 447,388 -0.24(-1.31%)
Jan 29, 2020 18.75 18.88 18.35 18.38 184,847 -0.16(-0.86%)
Jan 28, 2020 18.40 18.71 18.32 18.54 136,658 +0.22(+1.20%)
Jan 27, 2020 18.42 18.47 18.11 18.32 213,699 -0.56(-2.97%)
Jan 24, 2020 19.54 19.54 18.78 18.88 191,100 -0.67(-3.43%)
Jan 23, 2020 19.60 19.76 18.91 19.55 143,872 -0.04(-0.20%)
Jan 22, 2020 20.60 21.23 19.59 19.59 122,001 -0.78(-3.85%)
Jan 21, 2020 21.23 21.24 20.33 20.37 197,577 -1.14(-5.28%)
Jan 17, 2020 21.85 21.85 21.19 21.51 59,400 -0.02(-0.09%)
Jan 16, 2020 21.64 21.79 21.53 21.53 47,203 -0.04(-0.19%)
Jan 15, 2020 21.32 21.58 21.28 21.57 53,354 +0.17(+0.78%)
Jan 14, 2020 21.49 21.52 21.11 21.40 65,794 +0.35(+1.67%)
Jan 13, 2020 20.80 21.20 20.60 21.05 142,102 +0.10(+0.48%)
Jan 10, 2020 21.03 21.15 20.51 20.95 256,600 -1.02(-4.64%)
Jan 09, 2020 22.31 22.31 21.75 21.97 117,675 -0.08(-0.36%)
Jan 08, 2020 22.57 22.64 21.81 22.05 153,237 -0.44(-1.96%)
Jan 07, 2020 22.25 22.49 21.91 22.49 181,617 +0.29(+1.31%)
Jan 06, 2020 21.87 22.39 21.70 22.20 165,158 +0.57(+2.64%)
Jan 03, 2020 21.36 21.73 21.12 21.63 192,900 +0.27(+1.26%)
Jan 02, 2020 20.96 21.37 20.88 21.36 242,269 +0.60(+2.89%)
Dec 31, 2019 20.50 20.83 20.40 20.76 187,300 +0.23(+1.12%)
Dec 30, 2019 21.19 21.31 20.52 20.53 194,665 -0.61(-2.88%)
Dec 27, 2019 21.70 21.73 20.86 21.14 186,100 -0.43(-2.00%)
Dec 26, 2019 21.22 21.68 21.22 21.57 99,295 +0.37(+1.74%)
Dec 24, 2019 21.10 21.20 20.98 21.20 48,200 +0.14(+0.66%)
Dec 23, 2019 20.76 21.19 20.75 21.06 49,746 +0.34(+1.62%)
Dec 20, 2019 20.75 20.90 20.56 20.72 34,700 +0.04(+0.17%)
Dec 19, 2019 21.20 21.25 20.64 20.69 81,374 -0.30(-1.41%)
Dec 18, 2019 20.55 21.04 20.50 20.99 59,723 +0.45(+2.17%)
Dec 17, 2019 20.20 21.01 20.20 20.54 171,786 +0.54(+2.70%)
Dec 16, 2019 19.41 20.00 19.41 20.00 73,203 +0.91(+4.77%)
Dec 13, 2019 19.75 19.75 18.95 19.09 210,700 -0.62(-3.15%)
Dec 12, 2019 19.42 20.06 19.42 19.71 212,348 +0.32(+1.65%)
Dec 11, 2019 19.68 19.69 19.17 19.39 215,684 -0.11(-0.56%)
Dec 10, 2019 18.73 19.50 18.67 19.50 195,327 +0.75(+4.00%)
Dec 09, 2019 17.62 18.54 17.62 18.75 169,467 +1.10(+6.23%)
Dec 06, 2019 17.36 17.85 17.36 17.65 304,800 +0.18(+1.03%)
Dec 05, 2019 17.93 17.93 17.43 17.47 72,344 -0.11(-0.63%)
Dec 04, 2019 17.57 17.74 17.21 17.58 83,394 +0.35(+2.03%)
Dec 03, 2019 17.45 17.57 17.11 17.23 257,636 -0.33(-1.88%)
Dec 02, 2019 18.07 18.13 17.52 17.56 266,743 -0.37(-2.08%)
Nov 29, 2019 18.10 18.20 17.76 17.93 28,100 -0.21(-1.14%)
Nov 27, 2019 18.10 18.23 17.55 18.14 137,800 +0.03(+0.19%)
Nov 26, 2019 18.85 18.85 17.98 18.11 53,352 -0.66(-3.52%)
Nov 25, 2019 18.61 18.85 18.52 18.77 207,258 +0.13(+0.68%)
Nov 22, 2019 18.59 18.82 18.29 18.64 116,400 +0.24(+1.30%)
Nov 21, 2019 17.70 18.40 17.56 18.40 226,036 +1.04(+5.99%)
Nov 20, 2019 17.25 17.68 17.25 17.36 102,935 +0.08(+0.46%)
Nov 19, 2019 17.95 18.01 17.27 17.28 145,569 -0.67(-3.73%)
Nov 18, 2019 18.76 18.76 17.85 17.95 203,289 -0.81(-4.32%)
Nov 15, 2019 18.39 18.92 18.39 18.76 184,500 +0.37(+2.01%)
Nov 14, 2019 18.50 18.73 18.34 18.39 119,044 -0.18(-0.97%)
Nov 13, 2019 18.70 18.97 18.42 18.57 56,552 -0.20(-1.08%)
Nov 12, 2019 19.20 19.40 18.77 18.77 103,332 -0.14(-0.72%)
Nov 11, 2019 19.40 19.40 18.90 18.91 104,465 -0.59(-3.01%)
Nov 08, 2019 19.43 19.60 19.12 19.50 67,800 -0.05(-0.27%)
Nov 07, 2019 20.23 20.40 19.36 19.55 126,312 -0.56(-2.78%)
Nov 06, 2019 20.69 20.71 20.02 20.11 127,065 -0.59(-2.85%)
Nov 05, 2019 21.44 21.44 20.43 20.70 111,792 -0.48(-2.25%)
Nov 04, 2019 21.26 21.58 21.09 21.18 121,073 +0.41(+1.98%)
Nov 01, 2019 20.85 20.85 20.43 20.77 63,900 +0.14(+0.65%)
Oct 31, 2019 20.53 20.63 19.99 20.63 98,422 +0.22(+1.08%)
Oct 30, 2019 20.50 20.61 20.21 20.41 47,317 +0.01(+0.03%)
Oct 29, 2019 20.59 20.79 20.31 20.40 99,753 -0.15(-0.72%)
Oct 28, 2019 21.46 21.48 20.51 20.55 44,263 -0.55(-2.59%)
Oct 25, 2019 21.10 21.28 20.82 21.10 24,800 +0.08(+0.36%)
Oct 24, 2019 21.39 21.39 20.80 21.02 27,470 -0.05(-0.23%)
Oct 23, 2019 21.23 21.31 20.99 21.07 48,898 -0.31(-1.45%)
Oct 22, 2019 21.36 21.85 21.15 21.38 58,829 +0.12(+0.56%)
Oct 21, 2019 21.50 21.50 21.25 21.26 18,567 -0.09(-0.41%)
Oct 18, 2019 21.12 21.57 21.12 21.35 42,100 +0.23(+1.08%)
Oct 17, 2019 21.45 21.45 21.04 21.12 61,516 -0.13(-0.59%)
Oct 16, 2019 21.58 21.68 21.22 21.25 18,237 -0.21(-0.98%)
Oct 15, 2019 21.34 21.86 21.30 21.46 13,174 +0.14(+0.65%)
Oct 14, 2019 21.26 21.60 21.10 21.32 32,466 -0.36(-1.66%)
Oct 11, 2019 21.76 22.08 21.64 21.68 71,600 +0.12(+0.53%)
Oct 10, 2019 21.51 21.69 21.43 21.56 28,433 -0.95(-4.22%)
Oct 09, 2019 23.27 23.27 22.50 22.51 53,891 -0.42(-1.81%)
Oct 08, 2019 23.17 23.17 22.75 22.93 59,157 -0.52(-2.22%)
Oct 07, 2019 23.99 24.00 23.43 23.45 55,447 -0.52(-2.19%)
Oct 04, 2019 24.00 24.58 23.73 23.97 22,400 +0.09(+0.38%)
Oct 03, 2019 23.60 23.97 23.15 23.88 22,605 +0.20(+0.85%)
Oct 02, 2019 24.06 24.06 23.55 23.68 31,102 -0.56(-2.32%)
Oct 01, 2019 24.67 24.71 24.24 24.24 18,072 -0.41(-1.66%)
Sep 30, 2019 24.34 24.65 24.30 24.65 19,866 +0.26(+1.08%)
Sep 27, 2019 24.10 24.51 24.10 24.39 9,900 -0.17(-0.67%)
Sep 26, 2019 24.71 24.76 24.27 24.55 45,066 -0.40(-1.59%)
Sep 25, 2019 25.05 25.08 24.52 24.95 17,571 -0.36(-1.40%)
Sep 24, 2019 25.90 25.93 25.08 25.31 39,617 -0.61(-2.35%)
Sep 23, 2019 26.05 26.09 25.70 25.92 25,365 -0.23(-0.89%)
Sep 20, 2019 26.12 26.59 26.01 26.15 23,600 +0.12(+0.48%)
Sep 19, 2019 26.61 26.61 25.92 26.02 9,915 -0.22(-0.83%)
Sep 18, 2019 26.13 26.36 26.08 26.24 33,230 +0.08(+0.32%)
Sep 17, 2019 26.01 26.45 25.81 26.16 35,621 -0.01(-0.03%)
Sep 16, 2019 26.99 26.99 26.13 26.16 73,788 +0.66(+2.60%)
Sep 13, 2019 25.39 25.61 25.20 25.50 29,600 +0.90(+3.66%)
Sep 12, 2019 25.05 25.05 24.52 24.60 15,481 -0.40(-1.61%)
Sep 11, 2019 24.81 25.19 24.80 25.00 9,845 +0.22(+0.89%)
Sep 10, 2019 24.35 25.06 24.35 24.78 13,918 +0.20(+0.81%)
Sep 09, 2019 23.99 24.71 23.99 24.58 14,501 +0.55(+2.30%)
Sep 06, 2019 24.34 24.34 23.72 24.03 24,600 -0.29(-1.20%)
Sep 05, 2019 24.55 24.72 24.32 24.32 7,358 +0.13(+0.53%)
Sep 04, 2019 24.25 24.47 24.12 24.19 4,176 +0.15(+0.64%)
Sep 03, 2019 24.26 24.26 23.66 24.04 13,205 -0.30(-1.24%)
Aug 30, 2019 24.45 24.63 24.03 24.34 83,500 +0.07(+0.30%)
Aug 29, 2019 24.33 24.45 24.14 24.27 128,964 +0.63(+2.65%)
Aug 28, 2019 23.16 23.77 23.16 23.64 23,292 +1.18(+5.27%)
Aug 27, 2019 22.70 23.03 22.37 22.46 41,675 -0.26(-1.14%)
Aug 26, 2019 23.22 23.40 22.71 22.72 51,266 -0.20(-0.87%)
Aug 23, 2019 23.81 23.85 22.90 22.92 31,200 -1.13(-4.71%)
Aug 22, 2019 24.68 24.75 24.03 24.05 28,735 -0.62(-2.53%)
Aug 21, 2019 24.88 25.10 24.59 24.68 17,032 +0.06(+0.25%)
Aug 20, 2019 24.87 24.87 24.35 24.61 18,195 +0.19(+0.79%)
Aug 19, 2019 24.11 24.80 24.11 24.42 50,210 +0.62(+2.61%)
Aug 16, 2019 23.28 23.90 23.28 23.80 33,400 +1.02(+4.48%)
Aug 15, 2019 23.11 23.15 22.78 22.78 21,090 -0.28(-1.21%)
Aug 14, 2019 23.80 23.80 22.61 23.06 48,064 -0.72(-3.03%)
Aug 13, 2019 23.47 24.17 23.46 23.78 19,986 +0.13(+0.55%)
Aug 12, 2019 24.00 24.00 23.44 23.65 37,055 -0.51(-2.09%)
Aug 09, 2019 24.84 25.36 23.89 24.16 26,700 -0.16(-0.68%)
Aug 08, 2019 24.31 24.33 23.75 24.32 27,521 +0.49(+2.05%)
Aug 07, 2019 24.69 24.71 23.32 23.83 114,484 -0.86(-3.47%)
Aug 06, 2019 25.49 25.49 24.30 24.69 75,649 -0.28(-1.12%)
Aug 05, 2019 26.35 26.89 24.58 24.97 65,260 -1.31(-4.99%)
Aug 02, 2019 26.61 26.83 26.10 26.28 24,000 -0.22(-0.82%)
Aug 01, 2019 27.14 27.14 26.50 26.50 30,814 -0.82(-2.98%)
Jul 31, 2019 27.41 27.50 27.00 27.32 21,504 -0.15(-0.53%)
Jul 30, 2019 27.49 27.50 27.01 27.46 36,422 +0.09(+0.31%)
Jul 29, 2019 27.98 28.15 27.34 27.38 16,510 -0.72(-2.58%)
Jul 26, 2019 28.50 28.50 28.07 28.10 22,000 -0.44(-1.55%)
Jul 25, 2019 28.84 28.95 28.54 28.54 6,426 -0.26(-0.89%)
Jul 24, 2019 29.00 29.26 28.80 28.80 14,181 -0.34(-1.17%)
Jul 23, 2019 29.31 29.36 28.98 29.14 8,748 +0.03(+0.10%)
Jul 22, 2019 28.48 29.15 28.48 29.11 22,876 +0.64(+2.26%)
Jul 19, 2019 28.62 28.69 28.17 28.47 8,200 +0.15(+0.52%)
Jul 18, 2019 28.62 28.67 28.07 28.32 19,152 -0.29(-1.01%)
Jul 17, 2019 28.95 29.10 28.61 28.61 9,507 -0.23(-0.80%)
Jul 16, 2019 28.89 29.13 28.82 28.84 26,428 -0.18(-0.62%)
Jul 15, 2019 29.10 29.29 29.02 29.02 2,629 -0.14(-0.47%)
Jul 12, 2019 29.31 29.34 29.04 29.16 21,200 -1.04(-3.43%)
Jul 11, 2019 30.22 30.40 30.03 30.20 29,383 +0.14(+0.45%)
Jul 10, 2019 29.36 30.18 29.36 30.06 19,298 +0.75(+2.56%)
Jul 09, 2019 29.41 29.41 28.97 29.31 30,769 -0.13(-0.44%)
Jul 08, 2019 29.65 29.79 29.32 29.44 13,347 -0.21(-0.71%)
Jul 05, 2019 29.36 29.75 29.18 29.65 14,000 +0.30(+1.04%)
Jul 03, 2019 28.69 29.47 28.66 29.35 5,500 +0.71(+2.46%)
Jul 02, 2019 28.57 28.75 28.39 28.64 6,979 -0.12(-0.41%)
Jul 01, 2019 29.21 29.21 28.73 28.76 19,991 +0.31(+1.08%)
Jun 28, 2019 27.98 28.52 27.98 28.45 45,200 +0.46(+1.66%)
Jun 27, 2019 28.10 28.16 27.80 27.99 8,948 -0.17(-0.59%)
Jun 26, 2019 28.08 28.36 27.99 28.15 24,504 +0.44(+1.60%)
Jun 25, 2019 28.20 28.20 27.68 27.71 11,530 -0.45(-1.58%)
Jun 24, 2019 28.09 28.20 27.92 28.16 22,857 -0.21(-0.75%)
Jun 21, 2019 27.97 28.38 27.89 28.37 15,000 +0.38(+1.35%)
Jun 20, 2019 28.16 28.47 27.89 27.99 47,192 +0.15(+0.53%)
Jun 19, 2019 28.00 28.00 27.55 27.84 13,113 -0.04(-0.14%)
Jun 18, 2019 27.80 28.04 27.72 27.88 7,293 +0.18(+0.65%)
Jun 17, 2019 27.95 27.97 27.45 27.70 17,370 -0.25(-0.89%)
Jun 14, 2019 28.63 28.63 27.78 27.95 8,800 -0.51(-1.80%)
Jun 13, 2019 28.18 28.62 28.18 28.46 11,474 +0.61(+2.19%)
Jun 12, 2019 28.25 28.25 27.85 27.85 48,719 -0.54(-1.89%)
Jun 11, 2019 28.33 28.60 28.25 28.39 9,088 +0.12(+0.42%)
Jun 10, 2019 28.54 28.54 27.79 28.27 18,480 +0.27(+0.96%)
Jun 07, 2019 27.90 28.40 27.90 28.00 23,200 +0.03(+0.09%)
Jun 06, 2019 27.83 28.09 27.70 27.97 17,000 +0.27(+0.99%)
Jun 05, 2019 28.11 28.11 27.58 27.70 11,463 -0.68(-2.40%)
Jun 04, 2019 28.00 28.39 28.00 28.38 7,242 +0.71(+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.