Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Han Alerian Midstream Energy Div UCITS ETF (MMLP)
Han Alerian Midstream Energy Div UCITS ETF (MMLP) Historical

MMLP Han Alerian Midstream Energy Div UCITS ETF

16.118

0.044 (0.27%)

Feb 18 2025 - Closed

Delayed by 15 minutes

MMLP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	16.074	-0.21	-1.28%	16.082	16.114	16.002	2,756
Feb 14 2025	16.282	0.18	1.14%	16.40	16.40	16.218	4,061
Feb 13 2025	16.098	-0.23	-1.40%	16.05	16.266	15.97	9,763
Feb 12 2025	16.326	-0.07	-0.41%	16.164	16.372	16.164	1,914
Feb 11 2025	16.394	-0.19	-1.16%	16.506	16.506	16.27	9,214
Feb 10 2025	16.586	0.53	3.28%	16.458	16.586	16.048	12,322
Feb 07 2025	16.06	-0.13	-0.83%	16.06	16.252	16.06	2,200
Feb 06 2025	16.194	-0.15	-0.92%	16.656	16.656	16.18	8,974
Feb 05 2025	16.344	0.00	0.01%	16.24	16.394	16.192	1,058
Feb 04 2025	16.342	0.06	0.37%	16.342	16.356	16.12	22,204
Feb 03 2025	16.282	0.03	0.17%	16.186	16.282	15.958	23,103
Jan 31 2025	16.254	-0.15	-0.90%	16.514	16.514	16.254	5,300
Jan 30 2025	16.402	0.28	1.72%	16.284	16.402	16.168	16,748
Jan 29 2025	16.124	0.11	0.70%	16.096	16.292	16.096	6,499
Jan 28 2025	16.012	0.05	0.33%	16.044	16.10	15.908	3,366
Jan 27 2025	15.96	-0.71	-4.26%	16.526	16.67	15.958	14,949
Jan 24 2025	16.67	-0.13	-0.77%	16.90	16.90	16.67	9,971
Jan 23 2025	16.80	-0.41	-2.36%	16.80	16.946	16.80	9,509
Jan 22 2025	17.206	0.00	0.00%	17.206	17.206	17.206	0
Jan 21 2025	17.206	0.04	0.21%	17.092	17.206	17.092	14,034
Jan 20 2025	17.17	0.07	0.42%	17.094	17.218	16.982	22,618
Jan 17 2025	17.098	0.22	1.28%	16.99	17.10	16.99	4,430
Jan 16 2025	16.882	0.10	0.57%	16.78	16.954	16.674	8,837
Jan 15 2025	16.786	0.31	1.88%	16.67	16.836	16.65	10,103
Jan 14 2025	16.476	-0.11	-0.69%	16.528	16.568	16.43	5,827
Jan 13 2025	16.59	0.26	1.59%	16.508	16.596	16.31	8,504
Jan 10 2025	16.33	-0.04	-0.23%	16.416	16.608	16.33	9,154
Jan 09 2025	16.368	0.13	0.79%	16.316	16.384	16.312	5,448
Jan 08 2025	16.24	0.15	0.93%	16.102	16.262	16.102	6,950
Jan 07 2025	16.09	0.05	0.31%	15.96	16.09	15.91	5,910
Jan 06 2025	16.04	-0.26	-1.60%	16.30	16.30	16.02	4,035
Jan 03 2025	16.30	0.16	0.97%	16.236	16.356	16.132	11,199
Jan 02 2025	16.144	0.65	4.17%	15.74	16.144	15.614	14,509
Dec 30 2024	15.498	0.02	0.10%	15.49	15.534	15.428	6,153
Dec 27 2024	15.482	0.12	0.77%	15.536	15.572	15.482	13,285
Dec 23 2024	15.364	0.01	0.04%	15.478	15.482	15.29	3,234
Dec 20 2024	15.358	0.29	1.94%	15.098	15.358	15.052	15,070
Dec 19 2024	15.066	-0.27	-1.76%	15.16	15.192	15.042	15,983
Dec 18 2024	15.336	0.05	0.31%	15.36	15.426	15.318	3,132
Dec 17 2024	15.288	-0.18	-1.19%	14.732	15.486	14.732	4,319
Dec 16 2024	15.472	-0.13	-0.82%	15.75	15.75	15.416	4,781
Dec 13 2024	15.60	-0.16	-1.02%	15.80	15.80	15.60	14,313
Dec 12 2024	15.76	-0.08	-0.48%	15.57	15.80	15.57	7,638
Dec 11 2024	15.836	-0.03	-0.18%	15.906	15.906	15.688	46,382
Dec 10 2024	15.864	0.02	0.11%	15.83	15.864	15.752	20,588
Dec 09 2024	15.846	-0.35	-2.19%	16.086	16.232	15.846	24,630
Dec 06 2024	16.20	-0.07	-0.42%	16.366	16.398	16.10	10,023
Dec 05 2024	16.268	0.07	0.44%	16.20	16.268	16.192	3,336
Dec 04 2024	16.196	-0.10	-0.60%	16.226	16.442	16.158	16,811
Dec 03 2024	16.294	-0.02	-0.10%	16.47	16.47	16.28	15,019
Dec 02 2024	16.31	-0.32	-1.91%	16.82	16.82	16.30	15,168
Nov 29 2024	16.628	0.01	0.07%	16.626	16.636	16.504	3,225
Nov 28 2024	16.616	0.09	0.56%	16.528	16.616	16.49	4,548
Nov 27 2024	16.524	-0.09	-0.53%	16.612	16.612	16.456	14,327
Nov 26 2024	16.612	0.02	0.11%	16.58	16.612	16.404	5,685
Nov 25 2024	16.594	-0.53	-3.11%	17.022	17.30	16.594	15,636
Nov 22 2024	17.126	0.24	1.42%	16.94	17.188	16.94	15,259
Nov 21 2024	16.886	0.41	2.49%	16.52	16.886	16.486	10,539
Nov 20 2024	16.476	0.14	0.87%	16.362	16.582	16.362	15,014

Han Alerian Midstream En...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions