Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs Core Midstream Index ETN (NY: PYPE )

21.56 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.14 14.14 14.14 14.14 100 +0.02(+0.12%)
May 28, 2020 14.12 14.12 14.12 14.12 1 -0.18(-1.27%)
May 27, 2020 14.30 14.30 14.30 14.30 30 +0.11(+0.75%)
May 26, 2020 14.20 14.20 14.20 14.20 30 +0.42(+3.03%)
May 22, 2020 13.78 13.78 13.78 13.78 0 +0.07(+0.49%)
May 21, 2020 13.71 13.71 13.71 13.71 6 -0.03(-0.24%)
May 20, 2020 13.75 13.75 13.75 13.75 13 +0.34(+2.57%)
May 19, 2020 13.40 13.40 13.40 13.40 3 +0.07(+0.53%)
May 18, 2020 13.35 13.35 13.33 13.33 2,000 +0.82(+6.55%)
May 15, 2020 12.51 12.51 12.51 12.51 100 +0.39(+3.22%)
May 14, 2020 12.12 12.12 12.12 12.12 4 +0.08(+0.69%)
May 13, 2020 11.98 12.04 11.98 12.04 998 -0.44(-3.53%)
May 12, 2020 12.48 12.48 12.48 12.48 2 -0.03(-0.25%)
May 11, 2020 12.51 12.51 12.51 12.51 0 -0.09(-0.74%)
May 08, 2020 12.60 12.60 12.60 12.60 0 +0.47(+3.86%)
May 07, 2020 12.13 12.13 12.13 12.13 1 +0.08(+0.67%)
May 06, 2020 12.06 12.06 12.05 12.05 140 -0.33(-2.66%)
May 05, 2020 12.38 12.38 12.38 12.38 1 -0.01(-0.05%)
May 04, 2020 12.39 12.39 12.39 12.39 1 +0.21(+1.70%)
May 01, 2020 12.18 12.18 12.18 12.18 100 -0.62(-4.87%)
Apr 30, 2020 12.81 12.81 12.81 12.81 12 -0.09(-0.73%)
Apr 29, 2020 12.90 12.90 12.90 12.90 3 +0.89(+7.39%)
Apr 28, 2020 12.01 12.01 12.01 12.01 39 +0.25(+2.09%)
Apr 27, 2020 11.77 11.77 11.77 11.77 7 +0.23(+1.98%)
Apr 24, 2020 11.54 11.54 11.54 11.54 100 -0.00(-0.03%)
Apr 23, 2020 11.54 11.54 11.54 11.54 3 +0.61(+5.56%)
Apr 22, 2020 10.93 10.93 10.93 10.93 2 +0.27(+2.55%)
Apr 21, 2020 10.66 10.66 10.66 10.66 9 +0.05(+0.51%)
Apr 20, 2020 10.74 10.74 10.61 10.61 613 -0.01(-0.05%)
Apr 17, 2020 10.61 10.61 10.61 10.61 100 +0.72(+7.24%)
Apr 16, 2020 9.840 9.896 9.840 9.896 101 -0.05(-0.49%)
Apr 15, 2020 9.840 9.945 9.840 9.945 269 -0.39(-3.81%)
Apr 14, 2020 10.35 10.35 10.15 10.34 311 +0.38(+3.85%)
Apr 13, 2020 9.955 9.955 9.955 9.955 117 +0.19(+1.95%)
Apr 09, 2020 9.930 9.930 9.765 9.765 200 -0.09(-0.89%)
Apr 08, 2020 9.853 9.853 9.853 9.853 56 +0.30(+3.09%)
Apr 07, 2020 9.558 9.558 9.558 9.558 121 +0.18(+1.88%)
Apr 06, 2020 9.381 9.381 9.381 9.381 216 +0.24(+2.64%)
Apr 03, 2020 9.140 9.140 9.140 9.140 100 -0.05(-0.57%)
Apr 02, 2020 9.193 9.193 9.193 9.193 35 +0.49(+5.61%)
Apr 01, 2020 9.710 9.710 8.704 8.704 1,136 -0.36(-3.99%)
Mar 31, 2020 9.066 9.066 9.066 9.066 2 +0.59(+6.91%)
Mar 30, 2020 8.139 8.481 8.139 8.481 438 -0.19(-2.22%)
Mar 27, 2020 8.674 8.674 8.674 8.674 100 -0.54(-5.90%)
Mar 26, 2020 9.350 9.350 9.218 9.218 581 +0.22(+2.46%)
Mar 25, 2020 8.510 8.996 8.510 8.996 518 +0.49(+5.70%)
Mar 24, 2020 8.511 8.511 8.511 8.511 1 +0.45(+5.59%)
Mar 23, 2020 8.060 8.060 8.060 8.060 19 -0.71(-8.05%)
Mar 20, 2020 8.270 9.310 8.270 8.765 1,300 +0.66(+8.08%)
Mar 19, 2020 6.570 8.315 6.570 8.110 2,305 +1.19(+17.12%)
Mar 18, 2020 8.000 8.000 6.510 6.925 2,115 -1.45(-17.32%)
Mar 17, 2020 9.000 9.000 8.375 8.375 120 -0.81(-8.78%)
Mar 16, 2020 9.181 9.181 9.181 9.181 7 -1.43(-13.47%)
Mar 13, 2020 10.61 10.61 10.61 10.61 100 +0.78(+7.88%)
Mar 12, 2020 10.19 10.19 9.835 9.835 1,688 -1.83(-15.67%)
Mar 11, 2020 11.66 11.66 11.66 11.66 106 -0.43(-3.59%)
Mar 10, 2020 11.54 12.10 10.73 12.10 6,060 +0.91(+8.09%)
Mar 09, 2020 14.85 14.85 11.19 11.19 1,502 -4.09(-26.77%)
Mar 06, 2020 15.28 15.28 15.28 15.28 100 -1.09(-6.65%)
Mar 05, 2020 16.62 16.62 16.37 16.37 1,497 -0.55(-3.24%)
Mar 04, 2020 16.92 16.92 16.92 16.92 1 +0.04(+0.24%)
Mar 03, 2020 17.14 17.37 16.88 16.88 2,639 -0.30(-1.72%)
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.