Dorsey Wright MLP Index Etns Due December 10 20 (NQ: BMLP )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2019 | 49.41 | 49.41 | 49.41 | 4 | +0.00(+0.00%) | |
| Jul 30, 2019 | 49.31 | 49.41 | 49.31 | 49.41 | 323 | -0.25(-0.50%) |
| Jul 26, 2019 | 49.66 | 49.66 | 49.66 | 0 | -0.27(-0.54%) | |
| Jul 25, 2019 | 49.93 | 49.93 | 49.93 | 49.93 | 757 | -0.21(-0.42%) |
| Jul 24, 2019 | 50.14 | 50.14 | 50.14 | 50.14 | 670 | +0.21(+0.42%) |
| Jul 23, 2019 | 49.93 | 49.93 | 49.93 | 49.93 | 244 | +0.46(+0.93%) |
| Jul 22, 2019 | 49.47 | 49.47 | 49.47 | 49.47 | 104 | +0.20(+0.40%) |
| Jul 19, 2019 | 49.27 | 49.27 | 49.27 | 49.27 | 300 | +0.42(+0.86%) |
| Jul 18, 2019 | 48.74 | 48.88 | 48.74 | 48.85 | 848 | -0.41(-0.84%) |
| Jul 17, 2019 | 49.24 | 49.27 | 49.24 | 49.27 | 367 | +1.89(+3.99%) |
| Jul 16, 2019 | 47.38 | 47.38 | 47.38 | 6 | +0.00(+0.00%) | |
| Jul 15, 2019 | 47.38 | 47.38 | 47.38 | 6 | +0.00(+0.00%) | |
| Jul 10, 2019 | 47.38 | 47.38 | 47.38 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 47.38 | 47.38 | 47.38 | 20 | +0.00(+0.00%) | |
| Jul 08, 2019 | 47.38 | 47.38 | 47.38 | 4 | +0.00(+0.00%) | |
| Jul 05, 2019 | 47.38 | 47.38 | 47.38 | 2 | +0.00(+0.00%) | |
| Jun 28, 2019 | 47.38 | 47.38 | 47.38 | 0 | +0.00(+0.00%) | |
| Jun 27, 2019 | 48.27 | 48.27 | 47.38 | 47.38 | 200 | -0.58(-1.21%) |
| Jun 25, 2019 | 47.96 | 47.96 | 47.96 | 0 | -0.54(-1.11%) | |
| Jun 24, 2019 | 48.40 | 48.60 | 48.29 | 48.50 | 1,325 | +0.34(+0.71%) |
| Jun 21, 2019 | 48.16 | 48.16 | 48.16 | 36 | +0.00(+0.00%) | |
| Jun 20, 2019 | 49.02 | 49.07 | 48.16 | 48.16 | 5,440 | +0.32(+0.67%) |
| Jun 19, 2019 | 47.84 | 47.84 | 47.84 | 47.84 | 1,648 | -0.30(-0.62%) |
| Jun 18, 2019 | 48.14 | 48.14 | 48.14 | 48.14 | 390 | -0.02(-0.04%) |
| Jun 14, 2019 | 48.16 | 48.16 | 48.16 | 0 | -0.31(-0.64%) | |
| Jun 13, 2019 | 48.38 | 48.54 | 48.38 | 48.47 | 1,474 | +0.20(+0.41%) |
| Jun 12, 2019 | 48.29 | 48.47 | 48.27 | 48.27 | 6,529 | -0.48(-0.98%) |
| Jun 11, 2019 | 48.74 | 48.75 | 48.74 | 48.75 | 2,672 | +0.15(+0.31%) |
| Jun 10, 2019 | 48.60 | 48.60 | 48.60 | 330 | +0.00(+0.00%) | |
| Jun 07, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 300 | +0.21(+0.44%) |
| Jun 06, 2019 | 48.39 | 48.39 | 48.39 | 121 | +0.00(+0.00%) | |
| Jun 05, 2019 | 48.39 | 48.39 | 48.39 | 48.39 | 971 | +0.17(+0.35%) |
| Jun 03, 2019 | 48.22 | 48.22 | 48.22 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 48.22 | 48.22 | 48.22 | 96 | +0.00(+0.00%) | |
| May 30, 2019 | 48.14 | 48.22 | 48.14 | 48.22 | 1,971 | +0.26(+0.54%) |
| May 29, 2019 | 47.96 | 47.96 | 47.96 | 47.96 | 750 | -0.51(-1.05%) |
| May 28, 2019 | 48.81 | 48.83 | 48.47 | 48.47 | 33,208 | -0.06(-0.12%) |
| May 23, 2019 | 48.53 | 48.53 | 48.53 | 0 | +1.14(+2.40%) | |
| May 21, 2019 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) | |
| May 17, 2019 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 47.39 | 47.39 | 47.39 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 47.39 | 47.39 | 47.39 | 101 | +0.00(+0.00%) | |
| May 09, 2019 | 47.39 | 47.39 | 47.39 | 0 | -0.06(-0.13%) | |
| May 08, 2019 | 47.45 | 47.45 | 47.45 | 20 | +0.00(+0.00%) | |
| May 07, 2019 | 46.94 | 47.45 | 46.94 | 47.45 | 2,100 | +0.07(+0.15%) |
| May 06, 2019 | 47.38 | 47.38 | 47.38 | 47.38 | 700 | -0.31(-0.65%) |
| May 03, 2019 | 47.71 | 47.71 | 47.69 | 47.69 | 500 | +0.49(+1.04%) |
| May 02, 2019 | 47.55 | 47.55 | 47.15 | 47.20 | 3,250 | -0.54(-1.13%) |
| May 01, 2019 | 47.76 | 47.76 | 47.74 | 47.74 | 900 | -0.29(-0.60%) |
| Apr 30, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 741 | +0.05(+0.10%) |
| Apr 26, 2019 | 47.98 | 47.98 | 47.98 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 47.98 | 47.98 | 47.98 | 0 | -0.53(-1.09%) | |
| Apr 23, 2019 | 48.51 | 48.51 | 48.51 | 48.51 | 518 | -0.96(-1.94%) |
| Apr 16, 2019 | 49.47 | 49.47 | 49.47 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 49.47 | 49.47 | 49.47 | 49.47 | 200 | +1.62(+3.39%) |
| Apr 12, 2019 | 47.85 | 47.85 | 47.85 | 49 | +0.00(+0.00%) | |
| Apr 11, 2019 | 47.85 | 47.85 | 47.85 | 47.85 | 802 | -0.25(-0.52%) |
| Apr 10, 2019 | 48.10 | 48.10 | 48.10 | 48.10 | 291 | -0.09(-0.19%) |
| Apr 05, 2019 | 48.19 | 48.19 | 48.19 | 0 | +0.00(+0.00%) | |
| Apr 04, 2019 | 48.19 | 48.19 | 48.19 | 48.19 | 199 | -0.52(-1.07%) |
| Apr 03, 2019 | 48.71 | 48.71 | 48.71 | 22 | +0.00(+0.00%) | |
| Mar 29, 2019 | 48.71 | 48.71 | 48.71 | 0 | +0.00(+0.00%) | |
| Mar 27, 2019 | 48.71 | 48.71 | 48.71 | 0 | -1.16(-2.33%) | |
| Mar 26, 2019 | 49.87 | 49.87 | 49.87 | 25 | +0.00(+0.00%) | |
| Mar 25, 2019 | 50.09 | 50.10 | 49.87 | 49.87 | 1,180 | +0.46(+0.93%) |
| Mar 22, 2019 | 49.41 | 49.41 | 49.41 | 49.41 | 100 | -0.47(-0.94%) |
| Mar 21, 2019 | 49.88 | 49.88 | 49.88 | 49.88 | 100 | +0.20(+0.39%) |
| Mar 20, 2019 | 49.69 | 49.69 | 49.69 | 25 | +0.00(+0.00%) | |
| Mar 19, 2019 | 49.69 | 49.69 | 49.69 | 49.69 | 100 | +0.98(+2.00%) |
| Mar 14, 2019 | 48.71 | 48.71 | 48.71 | 0 | +1.02(+2.14%) | |
| Mar 13, 2019 | 47.69 | 47.69 | 47.69 | 5 | +0.00(+0.00%) | |
| Mar 06, 2019 | 47.69 | 47.69 | 47.69 | 0 | -0.07(-0.15%) | |
| Mar 01, 2019 | 47.76 | 47.76 | 47.76 | 0 | -0.43(-0.89%) | |
| Feb 28, 2019 | 48.19 | 48.19 | 48.19 | 22 | +0.00(+0.00%) | |
| Feb 27, 2019 | 48.19 | 48.19 | 48.19 | 48.19 | 100 | -0.24(-0.50%) |
| Feb 25, 2019 | 48.43 | 48.43 | 48.43 | 0 | -0.00(-0.01%) | |
| Feb 20, 2019 | 48.43 | 48.43 | 48.43 | 0 | +2.88(+6.33%) | |
| Feb 08, 2019 | 45.55 | 45.55 | 45.55 | 0 | -1.22(-2.61%) | |
| Feb 07, 2019 | 46.77 | 46.77 | 46.77 | 30 | +0.00(+0.00%) | |
| Feb 05, 2019 | 46.77 | 46.77 | 46.77 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 46.77 | 46.77 | 46.77 | 200 | +0.00(+0.00%) | |
| Jan 30, 2019 | 46.77 | 46.77 | 46.77 | 0 | +0.70(+1.52%) | |
| Jan 28, 2019 | 46.07 | 46.07 | 46.07 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 46.07 | 46.07 | 46.07 | 46.07 | 100 | +0.67(+1.48%) |
| Jan 23, 2019 | 45.40 | 45.40 | 45.40 | 0 | +0.46(+1.02%) | |
| Jan 16, 2019 | 44.94 | 44.94 | 44.94 | 0 | +0.14(+0.31%) | |
| Jan 14, 2019 | 44.80 | 44.80 | 44.80 | 0 | -0.52(-1.15%) | |
| Jan 10, 2019 | 45.32 | 45.32 | 45.32 | 0 | -0.45(-0.98%) | |
| Jan 09, 2019 | 46.66 | 46.66 | 45.67 | 45.77 | 3,623 | +1.36(+3.06%) |
| Jan 07, 2019 | 44.41 | 44.41 | 44.41 | 0 | +2.78(+6.68%) | |
| Jan 04, 2019 | 41.63 | 41.63 | 41.63 | 72 | -0.00(-0.01%) | |
| Jan 03, 2019 | 41.63 | 41.63 | 41.63 | 41.63 | 153 | +0.33(+0.79%) |
| Jan 02, 2019 | 41.48 | 41.48 | 41.31 | 41.31 | 339 | -1.21(-2.86%) |
| Dec 20, 2018 | 42.52 | 42.52 | 42.52 | 0 | -0.54(-1.25%) | |
| Dec 19, 2018 | 44.33 | 44.33 | 43.06 | 43.06 | 3,446 | -0.49(-1.13%) |
| Dec 18, 2018 | 44.61 | 44.61 | 43.53 | 43.55 | 927 | -2.02(-4.42%) |
| Dec 12, 2018 | 45.57 | 45.57 | 45.57 | 0 | +0.00(+0.00%) | |
| Dec 11, 2018 | 45.57 | 45.57 | 45.57 | 86 | +0.00(+0.00%) | |
| Dec 10, 2018 | 45.57 | 45.57 | 45.57 | 9 | +0.00(+0.00%) | |
| Dec 07, 2018 | 45.57 | 45.57 | 45.57 | 45.57 | 100 | +0.41(+0.90%) |
| Dec 06, 2018 | 45.03 | 45.23 | 45.03 | 45.16 | 1,202 | -0.86(-1.86%) |
| Dec 03, 2018 | 46.02 | 46.02 | 46.02 | 0 | +0.00(+0.00%) | |
| Nov 30, 2018 | 46.02 | 46.02 | 46.02 | 46.02 | 200 | -0.03(-0.07%) |
| Nov 29, 2018 | 46.47 | 46.47 | 43.55 | 46.05 | 4,243 | +1.00(+2.22%) |
| Nov 28, 2018 | 45.05 | 45.05 | 45.05 | 45.05 | 109 | -0.72(-1.57%) |
| Nov 27, 2018 | 45.77 | 45.77 | 45.77 | 45.77 | 100 | -0.12(-0.26%) |
| Nov 26, 2018 | 45.89 | 45.89 | 45.89 | 45.89 | 100 | +0.64(+1.41%) |
| Nov 23, 2018 | 45.27 | 45.27 | 45.25 | 45.25 | 900 | -1.23(-2.65%) |
| Nov 21, 2018 | 46.48 | 46.48 | 46.48 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 46.48 | 46.48 | 46.48 | 3 | +0.00(+0.00%) | |
| Nov 16, 2018 | 46.48 | 46.48 | 46.48 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 47.00 | 47.00 | 46.30 | 46.48 | 608 | -0.45(-0.96%) |
| Nov 13, 2018 | 46.93 | 46.93 | 46.93 | 0 | -0.80(-1.68%) | |
| Nov 12, 2018 | 47.73 | 47.73 | 47.73 | 47.73 | 147 | +0.26(+0.55%) |
| Nov 09, 2018 | 47.45 | 47.47 | 47.45 | 47.47 | 500 | -1.40(-2.86%) |
| Nov 08, 2018 | 48.87 | 48.87 | 48.87 | 48.87 | 685 | +1.04(+2.17%) |
| Nov 07, 2018 | 48.04 | 48.05 | 47.80 | 47.83 | 3,407 | +0.60(+1.27%) |
| Nov 05, 2018 | 47.23 | 47.23 | 47.23 | 0 | +1.15(+2.50%) | |
| Nov 02, 2018 | 46.08 | 46.08 | 46.08 | 46.08 | 100 | -0.62(-1.33%) |
| Nov 01, 2018 | 46.70 | 46.70 | 46.70 | 73 | +0.00(+0.00%) | |
| Oct 31, 2018 | 46.56 | 46.70 | 46.56 | 46.70 | 1,171 | +0.64(+1.39%) |
| Oct 30, 2018 | 46.22 | 46.22 | 45.44 | 46.06 | 14,900 | +0.40(+0.88%) |
| Oct 29, 2018 | 46.81 | 46.81 | 45.66 | 45.66 | 3,000 | -0.59(-1.28%) |
| Oct 26, 2018 | 46.86 | 46.86 | 46.11 | 46.25 | 7,600 | -1.46(-3.07%) |
| Oct 25, 2018 | 47.49 | 47.71 | 47.49 | 47.71 | 272 | +0.13(+0.28%) |
| Oct 24, 2018 | 48.69 | 48.69 | 47.57 | 47.58 | 2,500 | -0.80(-1.65%) |
| Oct 23, 2018 | 48.38 | 48.38 | 48.38 | 48.38 | 500 | -1.97(-3.91%) |
| Oct 19, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.44(-0.87%) | |
| Oct 16, 2018 | 50.79 | 50.79 | 50.79 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 50.79 | 50.79 | 50.79 | 0 | +0.00(+0.00%) | |
| Oct 11, 2018 | 50.79 | 50.79 | 50.79 | 67 | +0.00(+0.00%) | |
| Oct 10, 2018 | 51.15 | 51.15 | 50.79 | 50.79 | 500 | -0.14(-0.28%) |
| Oct 08, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.00(+0.01%) | |
| Oct 04, 2018 | 50.93 | 50.93 | 50.93 | 0 | +0.19(+0.37%) | |
| Oct 03, 2018 | 50.74 | 50.74 | 50.74 | 2 | +0.00(+0.00%) | |
| Oct 02, 2018 | 50.74 | 50.74 | 50.74 | 50.74 | 121 | +1.15(+2.32%) |
| Oct 01, 2018 | 49.59 | 49.59 | 49.59 | 3 | +0.00(+0.00%) | |
| Sep 27, 2018 | 49.59 | 49.59 | 49.59 | 0 | -1.63(-3.18%) | |
| Sep 17, 2018 | 51.22 | 51.22 | 51.22 | 0 | -0.50(-0.97%) | |
| Sep 14, 2018 | 51.72 | 51.72 | 51.72 | 4 | +0.00(+0.00%) | |
| Sep 11, 2018 | 51.72 | 51.72 | 51.72 | 0 | +0.48(+0.94%) | |
| Sep 07, 2018 | 51.24 | 51.24 | 51.24 | 0 | +0.33(+0.65%) | |
| Sep 05, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 50.91 | 50.91 | 50.91 | 0 | -0.56(-1.09%) | |
| Aug 30, 2018 | 51.47 | 51.47 | 51.47 | 17 | +0.00(+0.00%) | |
| Aug 29, 2018 | 51.73 | 51.73 | 51.47 | 51.47 | 554 | -1.57(-2.96%) |
| Aug 24, 2018 | 53.04 | 53.04 | 53.04 | 0 | +0.07(+0.13%) | |
| Aug 21, 2018 | 52.97 | 52.97 | 52.97 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 52.97 | 52.97 | 52.97 | 52.97 | 306 | +1.09(+2.10%) |
| Aug 17, 2018 | 51.88 | 51.88 | 51.88 | 51.88 | 100 | -0.57(-1.09%) |
| Aug 15, 2018 | 52.45 | 52.45 | 52.45 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 52.45 | 52.45 | 52.45 | 52.45 | 432 | -0.79(-1.48%) |
| Aug 13, 2018 | 53.24 | 53.24 | 53.24 | 7 | +0.00(+0.00%) | |
| Aug 09, 2018 | 53.24 | 53.24 | 53.24 | 0 | +0.39(+0.74%) | |
| Aug 07, 2018 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
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.
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.