Skip to main content

GX MLP & Energy Infrastructure ETF (NY: MLPX )

49.36 +0.15 (+0.30%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 49.31 49.31 49.02 49.21 287,787 +0.14(+0.29%)
May 23, 2024 49.80 49.92 48.93 49.07 87,472 -0.60(-1.21%)
May 22, 2024 50.41 50.41 49.52 49.67 150,928 -0.76(-1.51%)
May 21, 2024 50.50 50.67 50.34 50.43 223,839 -0.05(-0.10%)
May 20, 2024 50.30 50.53 50.24 50.48 92,529 +0.34(+0.68%)
May 17, 2024 49.95 50.19 49.73 50.14 124,546 +0.34(+0.68%)
May 16, 2024 49.77 50.15 49.72 49.80 143,174 -0.01(-0.02%)
May 15, 2024 49.90 49.95 49.45 49.81 179,536 +0.06(+0.12%)
May 14, 2024 49.29 49.75 49.15 49.75 140,554 +0.59(+1.20%)
May 13, 2024 49.40 49.53 49.15 49.16 222,260 -0.12(-0.24%)
May 10, 2024 49.47 49.66 49.11 49.28 154,519 +0.00(+0.00%)
May 09, 2024 49.09 49.31 49.05 49.28 138,105 +0.40(+0.82%)
May 08, 2024 48.52 48.97 48.49 48.88 137,787 +0.22(+0.45%)
May 07, 2024 48.74 49.01 48.58 48.66 120,407 +0.11(+0.23%)
May 06, 2024 48.53 48.68 48.34 48.55 169,177 +0.28(+0.57%)
May 03, 2024 48.24 48.40 47.95 48.27 140,770 +0.28(+0.58%)
May 02, 2024 47.56 48.18 47.52 48.00 122,270 +0.67(+1.42%)
May 01, 2024 47.79 47.79 47.12 47.33 194,977 -0.53(-1.11%)
Apr 30, 2024 48.73 48.73 47.83 47.86 213,005 -0.99(-2.02%)
Apr 29, 2024 48.58 48.85 48.57 48.85 156,815 +0.27(+0.55%)
Apr 26, 2024 48.65 48.65 48.32 48.58 235,120 -0.08(-0.16%)
Apr 25, 2024 48.28 48.77 48.05 48.66 119,098 +0.24(+0.49%)
Apr 24, 2024 48.04 48.45 47.82 48.42 232,425 +0.33(+0.68%)
Apr 23, 2024 48.01 48.24 47.75 48.10 240,731 +0.18(+0.37%)
Apr 22, 2024 47.71 48.16 47.35 47.92 269,941 +0.20(+0.41%)
Apr 19, 2024 46.90 47.87 46.90 47.72 5,735,465 +0.84(+1.79%)
Apr 18, 2024 46.56 47.04 46.53 46.88 94,846 +0.42(+0.91%)
Apr 17, 2024 46.49 46.74 46.18 46.46 68,954 +0.22(+0.47%)
Apr 16, 2024 46.69 46.69 46.07 46.24 65,107 -0.45(-0.97%)
Apr 15, 2024 47.42 47.60 46.66 46.69 118,569 -0.53(-1.13%)
Apr 12, 2024 47.92 48.37 47.11 47.23 91,579 -0.57(-1.20%)
Apr 11, 2024 48.10 48.10 47.43 47.80 102,987 -0.10(-0.21%)
Apr 10, 2024 48.04 48.10 47.73 47.90 110,594 -0.43(-0.90%)
Apr 09, 2024 48.39 48.56 48.11 48.33 137,570 -0.04(-0.08%)
Apr 08, 2024 48.39 48.63 48.33 48.37 170,057 +0.00(+0.00%)
Apr 05, 2024 48.38 48.59 48.05 48.37 105,699 -0.04(-0.08%)
Apr 04, 2024 48.85 49.01 48.32 48.41 77,588 -0.31(-0.63%)
Apr 03, 2024 48.50 48.83 48.50 48.72 66,450 +0.30(+0.61%)
Apr 02, 2024 48.18 48.44 48.17 48.42 81,167 +0.07(+0.14%)
Apr 01, 2024 48.43 48.45 48.06 48.35 75,008 +0.01(+0.02%)
Mar 28, 2024 47.97 48.38 47.85 48.34 55,791 +0.57(+1.20%)
Mar 27, 2024 47.37 47.77 47.37 47.77 54,760 +0.38(+0.81%)
Mar 26, 2024 47.63 47.63 47.33 47.39 60,301 -0.13(-0.27%)
Mar 25, 2024 47.40 47.81 47.40 47.51 145,477 +0.12(+0.25%)
Mar 22, 2024 47.58 47.68 47.36 47.40 63,527 -0.17(-0.35%)
Mar 21, 2024 47.46 47.67 47.41 47.56 78,205 +0.22(+0.46%)
Mar 20, 2024 47.01 47.44 47.01 47.35 90,977 +0.21(+0.44%)
Mar 19, 2024 46.77 47.18 46.73 47.14 48,400 +0.39(+0.84%)
Mar 18, 2024 46.65 46.76 46.54 46.74 111,388 +0.13(+0.28%)
Mar 15, 2024 46.39 46.71 46.39 46.62 63,981 +0.21(+0.45%)
Mar 14, 2024 46.86 46.86 46.18 46.41 260,793 -0.37(-0.79%)
Mar 13, 2024 46.68 47.08 46.68 46.78 56,282 +0.10(+0.22%)
Mar 12, 2024 46.58 46.72 46.49 46.68 77,583 +0.11(+0.23%)
Mar 11, 2024 46.29 46.57 46.08 46.57 102,889 +0.47(+1.03%)
Mar 08, 2024 46.38 46.51 46.05 46.09 253,382 -0.27(-0.57%)
Mar 07, 2024 46.26 46.49 46.26 46.36 91,502 +0.13(+0.28%)
Mar 06, 2024 46.29 46.46 46.13 46.23 61,005 +0.26(+0.56%)
Mar 05, 2024 45.62 46.22 45.62 45.97 182,175 +0.36(+0.78%)
Mar 04, 2024 45.63 45.80 45.59 45.62 94,263 +0.02(+0.04%)
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.