Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MLP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.79 | -0.33 | -5.39% | 5.98 | 6.00 | 5.68 | 30,622 |
| Jun 27 2024 | 6.12 | -0.15 | -2.39% | 6.20 | 6.25 | 6.12 | 18,604 |
| Jun 26 2024 | 6.27 | -0.12 | -1.88% | 6.39 | 6.40 | 6.15 | 31,851 |
| Jun 25 2024 | 6.39 | 0.03 | 0.47% | 6.36 | 6.44 | 6.32 | 19,053 |
| Jun 24 2024 | 6.36 | 0.05 | 0.79% | 6.41 | 6.45 | 6.32 | 14,843 |
| Jun 21 2024 | 6.31 | -0.04 | -0.63% | 6.40 | 6.46 | 6.31 | 10,897 |
| Jun 20 2024 | 6.35 | 0.05 | 0.79% | 6.31 | 6.44 | 6.30 | 22,545 |
| Jun 19 2024 | 6.30 | -0.02 | -0.32% | 6.23 | 6.32 | 6.20 | 26,895 |
| Jun 18 2024 | 6.32 | 0.08 | 1.28% | 6.25 | 6.33 | 6.19 | 21,302 |
| Jun 17 2024 | 6.24 | 0.16 | 2.63% | 6.10 | 6.29 | 6.10 | 41,724 |
| Jun 14 2024 | 6.08 | -0.25 | -3.95% | 6.26 | 6.29 | 6.01 | 36,061 |
| Jun 13 2024 | 6.33 | -0.12 | -1.86% | 6.40 | 6.44 | 6.30 | 9,091 |
| Jun 12 2024 | 6.45 | 0.09 | 1.42% | 6.41 | 6.45 | 6.36 | 19,499 |
| Jun 11 2024 | 6.36 | -0.22 | -3.34% | 6.47 | 6.47 | 6.36 | 13,133 |
| Jun 10 2024 | 6.58 | 0.04 | 0.61% | 6.53 | 6.58 | 6.40 | 34,290 |
| Jun 07 2024 | 6.54 | -0.08 | -1.21% | 6.51 | 6.62 | 6.44 | 24,931 |
| Jun 06 2024 | 6.62 | 0.12 | 1.85% | 6.51 | 6.63 | 6.48 | 41,681 |
| Jun 05 2024 | 6.50 | -0.01 | -0.15% | 6.51 | 6.55 | 6.36 | 16,355 |
| Jun 04 2024 | 6.51 | 0.16 | 2.52% | 6.31 | 6.51 | 6.31 | 23,628 |
| Jun 03 2024 | 6.35 | -0.09 | -1.40% | 6.35 | 6.54 | 6.31 | 54,587 |
| May 31 2024 | 6.44 | -0.04 | -0.62% | 6.43 | 6.46 | 6.36 | 10,345 |
| May 30 2024 | 6.48 | 0.17 | 2.69% | 6.33 | 6.48 | 6.33 | 9,078 |
| May 29 2024 | 6.31 | -0.17 | -2.62% | 6.48 | 6.48 | 6.31 | 22,581 |
| May 28 2024 | 6.48 | 0.01 | 0.15% | 6.40 | 6.51 | 6.40 | 35,443 |
| May 27 2024 | 6.47 | 0.20 | 3.19% | 6.49 | 6.49 | 6.33 | 27,312 |
| May 24 2024 | 6.27 | -0.04 | -0.63% | 6.32 | 6.46 | 6.26 | 37,843 |
| May 23 2024 | 6.31 | -0.18 | -2.77% | 6.47 | 6.50 | 6.23 | 48,744 |
| May 22 2024 | 6.49 | 0.27 | 4.34% | 6.21 | 6.49 | 6.11 | 38,388 |
| May 21 2024 | 6.22 | -0.25 | -3.86% | 6.55 | 6.55 | 6.13 | 42,810 |
| May 20 2024 | 6.47 | 0.26 | 4.19% | 6.29 | 6.57 | 6.29 | 60,065 |
| May 17 2024 | 6.21 | 0.09 | 1.47% | 6.12 | 6.29 | 6.07 | 47,046 |
| May 16 2024 | 6.12 | 0.28 | 4.79% | 5.84 | 6.13 | 5.81 | 117,981 |
| May 15 2024 | 5.84 | 0.05 | 0.86% | 5.79 | 5.85 | 5.70 | 37,171 |
| May 14 2024 | 5.79 | 0.08 | 1.40% | 5.70 | 5.79 | 5.61 | 24,223 |
| May 13 2024 | 5.71 | 0.02 | 0.35% | 5.64 | 5.71 | 5.61 | 17,678 |
| May 10 2024 | 5.69 | 0.03 | 0.53% | 5.68 | 5.70 | 5.61 | 23,784 |
| May 09 2024 | 5.66 | 0.04 | 0.71% | 5.69 | 5.69 | 5.61 | 6,191 |
| May 08 2024 | 5.62 | -0.04 | -0.71% | 5.65 | 5.65 | 5.60 | 14,215 |
| May 07 2024 | 5.66 | 0.04 | 0.71% | 5.70 | 5.70 | 5.62 | 6,957 |
| May 06 2024 | 5.62 | -0.02 | -0.35% | 5.56 | 5.66 | 5.55 | 8,606 |
| May 03 2024 | 5.64 | 0.00 | 0.00% | 5.64 | 5.64 | 5.56 | 13,698 |
| May 02 2024 | 5.64 | 0.04 | 0.71% | 5.65 | 5.65 | 5.59 | 11,588 |
| Apr 30 2024 | 5.60 | 0.08 | 1.45% | 5.65 | 5.71 | 5.60 | 10,337 |
| Apr 29 2024 | 5.52 | -0.08 | -1.43% | 5.61 | 5.63 | 5.52 | 4,962 |
| Apr 26 2024 | 5.60 | 0.09 | 1.63% | 5.56 | 5.60 | 5.51 | 3,036 |
| Apr 25 2024 | 5.51 | -0.14 | -2.48% | 5.60 | 5.65 | 5.51 | 9,625 |
| Apr 24 2024 | 5.65 | 0.04 | 0.71% | 5.65 | 5.65 | 5.60 | 2,709 |
| Apr 23 2024 | 5.61 | 0.08 | 1.45% | 5.58 | 5.66 | 5.52 | 16,116 |
| Apr 22 2024 | 5.53 | 0.04 | 0.73% | 5.57 | 5.58 | 5.53 | 5,423 |
| Apr 19 2024 | 5.49 | -0.06 | -1.08% | 5.51 | 5.57 | 5.43 | 8,568 |
| Apr 18 2024 | 5.55 | 0.03 | 0.54% | 5.54 | 5.55 | 5.46 | 12,981 |
| Apr 17 2024 | 5.52 | 0.00 | 0.00% | 5.53 | 5.59 | 5.52 | 6,621 |
| Apr 16 2024 | 5.52 | -0.09 | -1.60% | 5.63 | 5.63 | 5.52 | 16,032 |
| Apr 15 2024 | 5.61 | -0.07 | -1.23% | 5.63 | 5.73 | 5.61 | 5,582 |
| Apr 12 2024 | 5.68 | 0.04 | 0.71% | 5.64 | 5.69 | 5.63 | 9,722 |
| Apr 11 2024 | 5.64 | 0.05 | 0.89% | 5.70 | 5.70 | 5.58 | 11,507 |
| Apr 10 2024 | 5.59 | -0.10 | -1.76% | 5.70 | 5.77 | 5.59 | 11,857 |
| Apr 09 2024 | 5.69 | -0.02 | -0.35% | 5.70 | 5.71 | 5.61 | 12,935 |
| Apr 08 2024 | 5.71 | 0.00 | 0.00% | 5.76 | 5.83 | 5.71 | 15,073 |
| Apr 05 2024 | 5.71 | -0.13 | -2.23% | 5.86 | 5.86 | 5.66 | 37,426 |
| Apr 04 2024 | 5.84 | 0.25 | 4.47% | 5.59 | 5.87 | 5.56 | 35,517 |
| Apr 03 2024 | 5.59 | 0.03 | 0.54% | 5.59 | 5.59 | 5.49 | 18,985 |
| Apr 02 2024 | 5.56 | -0.04 | -0.71% | 5.60 | 5.75 | 5.56 | 15,689 |
