Level up your trading with our powerful tools and real-time insights all in one place.

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

12.866

0.014 (0.11%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MMLP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	12.912	-0.16	-1.24%	12.866	12.934	12.804	2,406
Jun 12 2024	13.074	-0.10	-0.74%	13.10	13.13	13.06	8,520
Jun 11 2024	13.172	0.03	0.20%	13.10	13.172	13.10	365
Jun 10 2024	13.146	0.18	1.36%	13.088	13.146	13.04	1,909
Jun 07 2024	12.97	-0.01	-0.11%	12.97	12.97	12.97	1,101
Jun 06 2024	12.984	0.10	0.74%	12.976	12.984	12.972	1,420
Jun 05 2024	12.888	0.13	1.03%	12.90	12.928	12.836	2,053
Jun 04 2024	12.756	-0.09	-0.73%	12.84	12.84	12.73	2,295
Jun 03 2024	12.85	-0.03	-0.26%	13.004	13.03	12.85	4,998
May 31 2024	12.884	0.05	0.39%	12.84	12.884	12.82	4,191
May 30 2024	12.834	0.03	0.25%	12.792	12.836	12.792	2,180
May 29 2024	12.802	-0.05	-0.37%	12.72	12.866	12.72	1,558
May 28 2024	12.85	-0.01	-0.11%	12.85	12.876	12.85	1,847
May 27 2024	12.864	-0.05	-0.42%	12.992	12.992	12.852	3,375
May 24 2024	12.918	-0.11	-0.83%	12.918	12.918	12.918	30
May 23 2024	13.026	-0.12	-0.91%	13.026	13.026	13.026	100
May 22 2024	13.146	-0.03	-0.23%	13.146	13.146	13.146	700
May 21 2024	13.176	0.09	0.66%	13.268	13.268	13.088	1,530
May 20 2024	13.09	0.07	0.51%	12.85	13.18	12.85	1,380
May 17 2024	13.024	0.00	-0.02%	13.024	13.072	13.008	1,006
May 16 2024	13.026	0.00	-0.03%	13.006	13.034	13.006	864
May 15 2024	13.03	0.06	0.46%	13.108	13.11	13.006	3,301
May 14 2024	12.97	-0.07	-0.52%	12.924	12.97	12.924	581
May 13 2024	13.038	-0.03	-0.24%	13.03	13.084	13.014	9,871
May 10 2024	13.07	0.05	0.38%	13.056	13.07	13.056	242
May 09 2024	13.02	0.11	0.85%	13.00	13.048	12.982	1,951
May 08 2024	12.91	0.00	0.02%	12.874	12.91	12.874	367
May 07 2024	12.908	0.08	0.61%	12.876	12.908	12.876	354
May 06 2024	12.83	0.10	0.77%	12.832	12.886	12.83	3,008
May 03 2024	12.732	0.00	0.02%	12.716	12.78	12.714	1,617
May 02 2024	12.73	-0.09	-0.69%	12.638	12.734	12.512	9,616
Apr 30 2024	12.818	-0.05	-0.39%	12.854	12.912	12.818	1,282
Apr 29 2024	12.868	-0.01	-0.11%	12.882	12.882	12.836	3,943
Apr 26 2024	12.882	0.16	1.26%	12.806	12.886	12.806	1,910
Apr 25 2024	12.722	-0.04	-0.31%	12.83	12.83	12.722	2,838
Apr 24 2024	12.762	-0.05	-0.42%	12.81	12.822	12.734	5,514
Apr 23 2024	12.816	0.06	0.45%	12.80	12.816	12.73	2,772
Apr 22 2024	12.758	0.06	0.46%	12.716	12.778	12.714	7,284
Apr 19 2024	12.70	0.19	1.55%	12.502	12.70	12.48	2,709
Apr 18 2024	12.506	0.12	1.00%	12.434	12.542	12.434	3,860
Apr 17 2024	12.382	-0.05	-0.43%	12.386	12.398	12.37	2,789
Apr 16 2024	12.436	-0.21	-1.68%	12.482	12.484	12.418	2,666
Apr 15 2024	12.648	-0.26	-2.00%	12.64	12.65	12.632	1,668
Apr 12 2024	12.906	0.28	2.25%	12.71	12.906	12.71	2,550
Apr 11 2024	12.622	-0.05	-0.39%	12.562	12.688	12.562	1,685
Apr 10 2024	12.672	0.02	0.14%	12.674	12.674	12.672	200
Apr 09 2024	12.654	-0.11	-0.83%	12.646	12.694	12.644	2,785
Apr 08 2024	12.76	0.02	0.17%	12.746	12.786	12.722	4,072
Apr 05 2024	12.738	-0.18	-1.38%	12.808	12.816	12.738	3,408
Apr 04 2024	12.916	-0.01	-0.08%	12.976	12.976	12.848	1,385
Apr 03 2024	12.926	0.03	0.22%	12.774	12.932	12.774	3,289
Apr 02 2024	12.898	0.11	0.84%	12.838	12.924	12.804	3,995
Mar 28 2024	12.79	0.23	1.81%	12.642	12.79	12.642	3,218
Mar 27 2024	12.562	0.00	0.03%	12.612	12.612	12.562	2,585
Mar 26 2024	12.558	-0.05	-0.43%	12.59	12.60	12.558	1,347
Mar 25 2024	12.612	0.03	0.27%	12.536	12.612	12.536	1,894
Mar 22 2024	12.578	-0.06	-0.51%	12.674	12.674	12.578	3,840
Mar 21 2024	12.642	0.14	1.14%	12.40	12.642	12.40	965
Mar 20 2024	12.50	0.02	0.13%	12.478	12.50	12.478	270
Mar 19 2024	12.484	0.16	1.27%	12.44	12.484	12.424	2,560
Mar 18 2024	12.328	-0.04	-0.34%	12.34	12.348	12.304	5,412

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