VanEck Vectors High Income MLP ETF (YMLP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

17.14

-0.04

(-0.21%)

As of 01:49PM EDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	57.72	58.73	57.72	58.12	58.12	2,100
17 Mar 2023	58.03	58.03	57.69	57.69	57.69	600
16 Mar 2023	57.07	58.39	56.92	58.39	58.39	2,600
15 Mar 2023	58.64	58.64	57.81	57.85	57.85	4,000
14 Mar 2023	61.06	61.06	59.50	60.19	60.19	2,000
13 Mar 2023	59.26	60.74	59.26	60.07	60.07	1,700
10 Mar 2023	60.99	61.32	60.33	60.33	60.33	3,800
09 Mar 2023	62.31	62.36	61.22	61.22	61.22	2,200
08 Mar 2023	62.27	62.30	61.63	61.63	61.63	1,200
07 Mar 2023	62.59	62.59	62.29	62.36	62.36	1,100
06 Mar 2023	63.03	63.19	62.95	63.04	63.04	3,400
03 Mar 2023	63.04	63.47	63.04	63.30	63.30	1,200
02 Mar 2023	62.28	62.58	62.28	62.58	62.58	300
01 Mar 2023	61.50	61.69	61.50	61.69	61.69	1,300
28 Feb 2023	61.75	62.22	61.24	61.39	61.39	900
27 Feb 2023	64.57	64.57	61.90	62.13	62.13	1,500
24 Feb 2023	62.24	62.24	62.24	62.24	62.24	600
23 Feb 2023	62.44	62.44	62.44	62.44	62.44	100
22 Feb 2023	61.40	61.53	61.40	61.44	61.44	700
21 Feb 2023	61.92	62.19	61.12	61.12	61.12	700
17 Feb 2023	62.33	62.53	62.33	62.53	62.53	500
16 Feb 2023	63.22	63.69	62.88	63.69	63.69	2,300
15 Feb 2023	63.28	63.95	63.28	63.95	63.95	1,200
14 Feb 2023	63.64	64.02	63.64	64.02	64.02	700
13 Feb 2023	64.15	64.15	63.72	63.72	63.72	700
10 Feb 2023	62.51	63.63	62.51	63.63	63.63	400
09 Feb 2023	62.53	62.53	62.53	62.53	62.53	400
08 Feb 2023	63.44	63.45	63.06	63.06	63.06	1,500
07 Feb 2023	62.98	63.38	62.47	63.38	63.38	1,000
06 Feb 2023	62.62	62.86	62.43	62.69	62.69	1,600
03 Feb 2023	63.50	63.82	62.98	62.98	62.98	9,600
02 Feb 2023	63.40	63.40	63.33	63.39	63.39	700
01 Feb 2023	63.50	63.55	62.94	62.95	62.95	8,700
01 Feb 2023	0.562 Dividend
31 Jan 2023	62.90	64.26	62.53	64.26	63.70	12,200
30 Jan 2023	64.40	64.40	63.41	63.41	62.86	4,400
27 Jan 2023	64.40	64.44	64.40	64.44	63.88	2,800
26 Jan 2023	64.04	64.39	64.04	64.39	63.83	400
25 Jan 2023	63.46	63.79	63.33	63.79	63.23	3,500
24 Jan 2023	64.17	64.30	63.92	64.30	63.74	1,100
23 Jan 2023	64.24	64.62	64.24	64.56	64.00	1,900
20 Jan 2023	63.81	64.05	63.81	64.05	63.49	700
19 Jan 2023	63.04	63.94	63.04	63.94	63.38	700
18 Jan 2023	64.30	64.71	63.37	63.50	62.94	5,000
17 Jan 2023	64.48	64.81	64.29	64.36	63.80	3,100
13 Jan 2023	64.04	64.73	63.96	64.51	63.95	8,700
12 Jan 2023	63.56	64.56	63.45	64.56	64.00	10,900
11 Jan 2023	64.06	64.06	63.02	63.43	62.88	5,500
10 Jan 2023	62.40	63.22	62.17	62.93	62.38	8,000
09 Jan 2023	62.45	63.04	62.35	62.69	62.14	6,800
06 Jan 2023	61.26	61.95	60.31	61.80	61.26	13,300
05 Jan 2023	60.72	61.18	60.39	61.06	60.53	3,100
04 Jan 2023	60.26	61.09	60.00	60.61	60.08	7,200
03 Jan 2023	61.09	61.48	59.80	60.32	59.79	8,100
30 Dec 2022	61.30	62.95	60.85	61.77	61.23	11,700
29 Dec 2022	60.70	61.54	60.69	61.54	61.00	4,200
28 Dec 2022	61.40	61.90	60.57	60.91	60.38	8,400
27 Dec 2022	60.90	62.41	60.69	62.01	61.47	13,900
23 Dec 2022	60.40	62.82	59.00	61.48	60.94	13,800
22 Dec 2022	60.40	61.11	59.56	60.32	59.79	11,500
21 Dec 2022	60.48	62.99	59.50	61.10	60.57	14,300
20 Dec 2022	60.00	61.26	59.42	60.23	59.70	13,500
19 Dec 2022	60.80	60.82	59.50	59.91	59.39	6,600
16 Dec 2022	60.80	60.99	60.12	60.80	60.27	2,500
15 Dec 2022	61.73	62.84	60.40	61.77	61.23	162,900
14 Dec 2022	62.91	63.17	61.47	62.13	61.59	23,500
13 Dec 2022	63.22	63.22	61.30	62.52	61.97	9,600
12 Dec 2022	61.04	61.72	60.76	61.72	61.18	18,900
09 Dec 2022	61.68	61.75	60.67	61.00	60.47	7,400
08 Dec 2022	62.52	64.00	61.61	61.61	61.07	39,800
07 Dec 2022	62.69	62.71	61.45	62.00	61.46	11,800
06 Dec 2022	63.20	65.58	60.46	62.12	61.58	40,100
05 Dec 2022	65.25	66.70	63.57	63.57	63.01	7,500
02 Dec 2022	64.83	65.24	64.83	65.15	64.58	5,100
01 Dec 2022	65.80	67.00	65.00	65.33	64.76	8,800
30 Nov 2022	64.19	65.69	63.84	65.56	64.99	4,700
29 Nov 2022	64.56	65.05	64.12	64.72	64.15	2,200
28 Nov 2022	64.30	66.20	61.70	63.94	63.38	45,200
25 Nov 2022	64.60	65.72	64.43	65.15	64.58	18,900
23 Nov 2022	64.50	65.35	62.77	64.65	64.08	68,800
22 Nov 2022	63.50	65.25	63.50	65.25	64.68	13,900
21 Nov 2022	63.70	63.98	62.35	63.32	62.77	13,700
18 Nov 2022	63.06	64.36	63.05	63.95	63.39	15,500
17 Nov 2022	63.94	64.14	62.10	63.66	63.10	9,600
16 Nov 2022	64.32	64.58	64.07	64.58	64.02	1,300
15 Nov 2022	64.00	65.16	64.00	64.67	64.10	15,700
14 Nov 2022	64.30	65.30	64.30	64.30	63.74	9,000
11 Nov 2022	64.30	65.04	64.19	64.90	64.33	8,800
10 Nov 2022	63.14	64.15	63.14	64.15	63.59	2,400
09 Nov 2022	62.19	62.19	62.19	62.19	61.65	600
08 Nov 2022	63.70	64.50	63.50	64.29	63.73	6,200
07 Nov 2022	64.17	64.17	63.81	63.93	63.37	700
04 Nov 2022	63.88	63.88	63.45	63.46	62.90	1,300
03 Nov 2022	62.00	63.00	62.00	63.00	62.45	2,100
02 Nov 2022	62.39	63.32	61.92	62.68	62.13	4,700
01 Nov 2022	62.90	63.83	62.06	63.25	62.70	8,700
01 Nov 2022	0.313 Dividend
31 Oct 2022	62.20	63.35	61.98	63.35	62.49	3,600
28 Oct 2022	62.35	62.53	61.80	62.53	61.68	3,000
27 Oct 2022	62.00	62.45	61.99	62.33	61.48	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6176-0.0077(-1.23%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL69.50+1.86(+2.75%)

GOLD1,942.90-39.90(-2.01%)

VanEck Vectors High Income MLP ETF (YMLP)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6176
-0.0077(-1.23%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
69.50
+1.86(+2.75%)

GOLD
1,942.90
-39.90(-2.01%)