Inv Us Mlp B Historical Data - MLPD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Inv Us Mlp B (MLPD)
Inv Us Mlp B (MLPD) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	53.71	0.78	1.47	53.4	55.095	53.095	1743
1732123800	52.93	0.02	0.05	53.63	53.63	52.93	39484
1732037400	52.905	0.31	0.60	53.32	53.32	52.51	4094
1731951000	52.59	0.18	0.34	52.67	52.67	52.035	2821
1731691800	52.41	0.61	1.18	51.79	52.485	51.61	7065
1731605400	51.8	0.19	0.37	51.98	51.985	51.53	658
1731519000	51.61	0.23	0.45	51	52.02	50.97	4731
1731432600	51.38	-0.35	-0.67	51.82	52.015	51.36	766
1731346200	51.725	0.38	0.74	51.76	51.95	51.49	198
1731087000	51.345	-0.45	-0.87	52.33	52.365	51.345	8628
1731000600	51.795	0.49	0.96	51.88	51.975	51.45	7618
1730914200	51.305	0.99	1.98	51.09	52.25	50.65	2762
1730827800	50.31	0.37	0.73	50.1	50.85	49.635	40
1730741400	49.945	0.26	0.52	49.51	50	49.51	2946
1730482200	49.685	0.1	0.20	49.8	50	49.41	871
1730395800	49.585	-0.3	-0.60	49.87	49.87	49.53	159
1730309400	49.885	0.27	0.53	50.03	50.37	49.6	76
1730223000	49.62	0.1	0.20	49.51	50.34	49.375	988
1730136600	49.52	-0.51	-1.01	49.94	49.94	49.365	1592
1729873800	50.025	0.06	0.12	50.18	50.18	49.96	2905
1729787400	49.965	0.28	0.55	50.09	50.78	49.765	43120
1729701000	49.69	-0.04	-0.07	49.78	49.885	49.575	2540
1729614600	49.725	-0.01	-0.01	49.64	49.845	49.505	138
1729528200	49.73	0.04	0.09	50.09	50.135	49.665	259
1729269000	49.685	-0.33	-0.66	50.05	50.16	49.655	633
1729182600	50.015	-0.17	-0.34	50.55	50.81	49.98	1175
1729096200	50.185	0.03	0.05	50.11	50.255	49.815	316
1729009800	50.16	-0.4	-0.78	50.81	50.81	49.895	195
1728923400	50.555	-0.05	-0.09	50.59	50.645	50.33	2661
1728664200	50.6	0.34	0.67	50.15	50.655	50.15	592
1728577800	50.265	0.34	0.67	50.31	50.83	50.075	745
1728491400	49.93	0.01	0.01	49.87	49.955	49.58	104
1728405000	49.925	-0.66	-1.29	50.74	50.74	49.685	3760
1728318600	50.58	0.31	0.63	50.58	50.71	50.395	8812
1728059400	50.265	0.25	0.50	50.55	50.68	49.87	465
1727973000	50.015	0.23	0.45	50.24	50.24	49.62	911
1727886600	49.79	-0.1	-0.19	50.12	50.485	49.715	531
1727800200	49.885	0.36	0.74	49.59	49.93	49.28	320
1727713800	49.52	0.2	0.40	49.72	49.745	49.155	2226
1727454600	49.325	0.12	0.24	49.04	49.37	48.815	2254
1727368200	49.205	-0.57	-1.14	49.63	49.665	49.155	1541
1727281800	49.77	-0.1	-0.20	50.2	50.2	49.615	3388
1727195400	49.87	-0.07	-0.14	50.31	50.31	49.84	230
1727109000	49.94	0.46	0.93	49.56	50.15	49.445	2878
1726849800	49.48	-0.47	-0.93	49.8	49.8	49.265	1877
1726763400	49.945	0.3	0.59	50.36	50.36	49.66	368
1726677000	49.65	-0.14	-0.27	49.75	49.9	49.54	1081
1726590600	49.785	0.03	0.07	49.87	50.11	49.76	1332
1726504200	49.75	0.54	1.10	49.54	49.795	49.445	4171
1726245000	49.21	0.08	0.16	49.16	49.495	49.05	77
1726158600	49.13	-0.34	-0.69	48.81	49.195	48.66	358
1726072200	49.47	0.23	0.48	49.55	49.575	49.14	193
1725985800	49.235	-0.09	-0.18	49.18	49.28	48.905	1949
1725899400	49.325	0.04	0.07	49.44	49.54	49.22	522
1725640200	49.29	-0.51	-1.02	49.5	50.325	49.255	399
1725553800	49.8	-0.25	-0.50	49.53	49.995	49.53	516
1725467400	50.05	0.28	0.57	49.77	50.525	49.655	353
1725381000	49.765	-1.03	-2.02	49.765	49.765	49.765	53
1725294600	50.79	0.31	0.61	50.68	51.19	50.415	1285
1725035400	50.48	0.27	0.55	50.72	50.77	50.29	2140
1724949000	50.205	0.59	1.18	49.9	50.245	49.755	609
1724862600	49.62	-0.69	-1.37	49.88	50.035	49.605	15
1724776200	50.31	0.11	0.22	50.78	50.78	50.25	3526
1724430600	50.2	0.23	0.47	49.81	50.385	49.81	3324
1724344200	49.965	0.04	0.07	49.7	50.51	49.675	50

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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