Yorkville High Income MLP ETF $18.19

up +0.09


17/4/2014 06:40 PM  |  NYSEARCA : YMLP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YMLP historical data

Date Open High Low Close Volume
4/17/201418.1018.1918.0818.1967,056
4/16/201418.0518.1218.0518.1079,871
4/15/201417.9618.0517.9318.0544,115
4/14/201417.9918.0417.9818.02101,993
4/11/201417.9018.0217.8517.9457,148
4/10/201418.1118.1117.8617.9478,983
4/9/201418.0518.1118.0018.0985,821
4/8/201418.0018.1317.9518.0575,513
4/7/201418.0018.0817.9418.0072,957
4/4/201418.0918.0918.0118.06289,305
4/3/201417.9718.0517.9418.0260,323
4/2/201418.0018.0117.9317.9773,905
4/1/201418.0118.0117.8517.9646,043
3/31/201417.9017.9617.8517.92176,389
3/28/201417.8717.9117.8217.8988,349
3/27/201417.7917.8917.7817.8847,209
3/26/201417.9317.9317.8017.8272,496
3/25/201417.8417.9017.8117.86120,771
3/24/201418.0318.0317.8017.85123,758
3/21/201418.1118.1117.9318.0082,050
3/20/201418.0118.0117.9118.00131,707
3/19/201418.0518.0917.9317.97129,785
3/18/201418.0818.1218.0318.0699,554
3/17/201418.0918.0918.0018.0851,403
3/14/201417.9118.0117.9118.0160,117
3/13/201418.0418.1817.8817.95142,772
3/12/201418.0318.0517.9818.02133,452
3/11/201418.2518.2518.0118.06126,929
3/10/201418.1518.1918.1518.1651,791
3/7/201418.1718.2718.1318.20157,975
3/6/201418.2918.2918.1518.19109,593
3/5/201418.3218.3218.1618.22111,987
3/4/201418.3418.3418.2318.2371,165
3/3/201418.0918.2218.0918.22174,304
2/28/201418.2018.2118.0918.1673,893
2/27/201418.1418.1418.0418.12104,241
2/26/201418.0618.1818.0518.1866,822
2/25/201418.1118.1318.0518.0899,602
2/24/201418.1818.1818.1018.11101,905
2/21/201418.1118.1118.0318.0953,509
2/20/201418.1418.1418.0118.05118,918
2/19/201418.4218.4218.0918.23160,882
2/18/201418.3918.3918.2318.26135,942
2/14/201418.1518.2918.1518.29165,059
2/13/201418.3118.3118.1518.22108,729
2/12/201418.2818.2818.1518.18159,293
2/11/201418.5118.5918.5018.5562,032
2/10/201418.5718.6018.5218.5665,546
2/7/201418.5218.6018.5018.6051,465
2/6/201418.4318.5318.4018.5084,342
2/5/201418.3818.4518.3218.41122,451
2/4/201418.4818.4818.3718.4146,704
2/3/201418.5418.5718.4118.4550,830
1/31/201418.5018.5918.4218.5666,562
1/30/201418.5518.5718.5018.5528,991
1/29/201418.4618.5318.4618.4661,431
1/28/201418.4218.5718.4218.5393,695
1/27/201418.4518.5118.2718.3557,300
1/24/201418.5718.5718.4018.4766,896
1/23/201418.5218.6018.5018.5669,636
1/22/201418.4518.5518.4518.5279,462
1/21/201418.4618.4618.3318.44132,363
1/17/201418.3718.4118.3318.3661,142
1/16/201418.3618.4118.3618.4071,525
1/15/201418.3218.3718.2918.3668,209
1/14/201418.3218.3318.2118.3251,430
1/13/201418.3818.4118.2718.2758,365
1/10/201418.3918.3918.2818.3977,861
1/9/201418.3918.4218.3218.39100,603
1/8/201418.3918.4618.2918.3854,130
1/7/201418.3518.4318.3218.3837,925
1/6/201418.4018.4018.3118.3649,603
1/3/201418.3618.3718.2818.36104,450
1/2/201418.4018.4018.2518.32117,879
12/31/201318.4018.4618.3518.4458,473
12/30/201318.3318.4118.3018.3553,011
12/27/201318.3418.5118.2418.39111,377
12/26/201318.3418.3818.2818.2880,339
12/24/201318.2518.3818.1818.3027,637
12/23/201318.1918.2918.1418.25123,942
12/20/201317.8818.1217.8818.1289,394
12/19/201317.8117.9517.8017.8879,472
12/18/201317.8117.9217.7217.8479,345
12/17/201317.8117.9517.7417.76134,780
12/16/201317.8517.9017.8017.8544,945
12/13/201317.8117.8417.7117.77224,753
12/12/201317.7817.8017.6817.7754,127
12/11/201317.8517.8517.7017.7379,576
12/10/201317.7917.8517.7517.8344,929
12/9/201317.8217.8617.7617.7953,884
12/6/201317.9117.9117.8017.8258,187
12/5/201317.8717.9517.8517.9068,856
12/4/201317.8817.9017.8217.8767,443
12/3/201317.8917.9317.8617.8897,848
12/2/201318.0118.0217.8817.88126,757
11/29/201317.9618.0317.9318.0220,960
11/27/201317.9717.9717.8917.92156,101
11/26/201317.9318.0017.9217.9443,449
11/25/201318.0218.0317.9118.0283,774
11/22/201317.9418.0217.8917.97111,114
Trading Center