HANETF Icav Alerian Mid Engy Div Ucits ETF Dist

(MMLP)
Sector: n/a
$16.77
$-0.15 -0.89
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $17.07 $17.07 $16.77 $16.77 5,287
11/11/2024 $16.80 $16.92 $16.80 $16.92 31
08/11/2024 $16.40 $16.63 $16.59 $16.59 2,266
07/11/2024 $16.40 $16.54 $16.40 $16.54 1,463
06/11/2024 $16.10 $16.34 $16.07 $16.33 1,453
05/11/2024 $15.57 $15.96 $15.68 $15.96 201
04/11/2024 $15.57 $15.63 $15.53 $15.59 491
01/11/2024 $15.77 $15.77 $15.60 $15.60 8,500
31/10/2024 $15.70 $15.99 $15.65 $15.65 0
30/10/2024 $15.70 $15.75 $15.48 $15.48 0
29/10/2024 $15.70 $16.02 $15.48 $15.48 205
28/10/2024 $15.70 $15.76 $15.59 $15.64 602
25/10/2024 $16.02 $16.02 $15.80 $15.80 108
24/10/2024 $15.74 $15.99 $15.74 $15.84 154,224
23/10/2024 $15.90 $16.11 $15.80 $15.84 0
22/10/2024 $15.90 $15.90 $15.88 $15.88 660
21/10/2024 $15.88 $16.14 $15.88 $15.88 2,807
18/10/2024 $15.88 $15.99 $15.74 $15.87 7
17/10/2024 $15.88 $15.92 $15.82 $15.92 468
16/10/2024 $15.84 $15.92 $15.84 $15.91 146
15/10/2024 $15.93 $15.83 $15.79 $15.82 200
14/10/2024 $15.93 $15.93 $15.84 $15.89 642
11/10/2024 $15.80 $15.85 $15.66 $15.83 533
10/10/2024 $15.76 $15.85 $15.58 $15.66 0
09/10/2024 $15.76 $15.65 $15.59 $15.59 2
08/10/2024 $15.76 $15.63 $15.23 $15.51 1
07/10/2024 $15.76 $15.83 $15.66 $15.70 4,075
04/10/2024 $15.41 $15.94 $15.60 $15.60 3
03/10/2024 $15.41 $15.51 $15.12 $15.48 29
02/10/2024 $15.41 $15.41 $15.35 $15.36 400
01/10/2024 $15.11 $15.32 $15.11 $15.32 400
30/09/2024 $15.49 $15.49 $15.13 $15.13 421
27/09/2024 $15.08 $15.17 $15.08 $15.08 105
26/09/2024 $15.13 $15.18 $14.95 $14.95 4,375
25/09/2024 $15.47 $15.39 $15.35 $15.35 1
24/09/2024 $15.47 $15.74 $15.34 $15.34 4,052
23/09/2024 $15.18 $15.29 $15.15 $15.29 1,106
20/09/2024 $15.26 $15.15 $15.07 $15.11 8
19/09/2024 $15.26 $15.34 $15.14 $15.18 85
18/09/2024 $15.26 $15.23 $15.15 $15.15 235
17/09/2024 $15.26 $15.26 $15.17 $15.23 450
16/09/2024 $15.16 $15.43 $15.10 $15.14 675
13/09/2024 $15.01 $15.08 $15.02 $14.99 3
12/09/2024 $15.01 $14.99 $14.95 $14.97 42
11/09/2024 $15.01 $15.07 $14.97 $15.05 1,062
10/09/2024 $15.41 $15.41 $15.05 $15.05 120
09/09/2024 $15.20 $15.14 $15.10 $15.10 0
06/09/2024 $15.20 $15.28 $15.12 $15.12 1,003
05/09/2024 $15.16 $15.24 $15.16 $15.21 2,004
04/09/2024 $15.20 $15.20 $15.19 $15.19 0
03/09/2024 $15.20 $15.22 $15.16 $15.16 11
02/09/2024 $15.20 $15.33 $15.20 $15.14 1,103
30/08/2024 $15.11 $15.18 $15.11 $15.14 215
29/08/2024 $15.00 $15.25 $14.93 $14.98 0
28/08/2024 $15.00 $15.05 $14.96 $14.96 713
27/08/2024 $15.11 $15.15 $15.10 $15.10 246
26/08/2024 $14.89 $14.90 $14.89 $14.90 1,852
23/08/2024 $14.89 $14.90 $14.89 $14.90 1,852
22/08/2024 $14.89 $14.90 $14.89 $14.90 1,852
21/08/2024 $14.94 $15.04 $14.88 $14.88 5
20/08/2024 $14.94 $15.05 $14.84 $14.84 520
19/08/2024 $15.13 $15.29 $14.87 $15.09 3,801
16/08/2024 $14.83 $14.87 $14.81 $14.87 221
15/08/2024 $14.73 $14.83 $14.68 $14.83 999
14/08/2024 $14.52 $14.62 $14.52 $14.62 446
13/08/2024 $14.69 $14.56 $14.48 $14.48 0
12/08/2024 $14.69 $14.94 $14.56 $14.56 5
09/08/2024 $14.60 $14.63 $14.56 $14.57 131
08/08/2024 $14.48 $14.62 $14.48 $14.60 2,422
07/08/2024 $14.65 $14.75 $14.65 $14.75 31
06/08/2024 $14.19 $14.54 $14.19 $14.43 8,219
05/08/2024 $14.26 $14.35 $13.85 $14.01 16,344
02/08/2024 $14.39 $14.46 $14.29 $14.31 670
01/08/2024 $14.62 $14.76 $14.61 $14.61 43
31/07/2024 $14.62 $14.86 $14.68 $14.68 3
30/07/2024 $14.62 $14.70 $14.54 $14.58 53
29/07/2024 $14.63 $14.80 $14.54 $14.58 1,107
26/07/2024 $14.54 $14.63 $14.52 $14.56 750,015
25/07/2024 $14.54 $14.56 $14.48 $14.56 80
24/07/2024 $14.80 $14.84 $14.72 $14.72 9,350
23/07/2024 $14.80 $14.85 $14.80 $14.81 122
22/07/2024 $14.78 $14.86 $14.83 $14.86 0
19/07/2024 $14.78 $14.80 $14.65 $14.75 6,064
18/07/2024 $14.47 $14.74 $14.28 $14.68 0
17/07/2024 $14.47 $14.66 $14.47 $14.61 2,800
16/07/2024 $14.43 $14.48 $14.43 $14.48 1,477
15/07/2024 $14.45 $14.50 $14.40 $14.50 0
12/07/2024 $14.45 $14.45 $14.41 $14.44 1,809
11/07/2024 $14.32 $14.38 $14.15 $14.38 1,014
10/07/2024 $14.26 $14.31 $14.20 $14.26 1,113
09/07/2024 $14.23 $14.28 $14.18 $14.18 355
08/07/2024 $14.20 $14.31 $14.20 $14.21 155
05/07/2024 $14.25 $14.31 $14.24 $14.29 1
04/07/2024 $14.25 $14.47 $14.34 $14.37 0
03/07/2024 $14.25 $14.38 $14.30 $14.38 0
02/07/2024 $14.25 $14.25 $14.22 $14.22 70
01/07/2024 $14.14 $14.25 $14.15 $14.15 2
28/06/2024 $14.14 $14.28 $14.16 $14.16 4
27/06/2024 $14.14 $14.11 $14.08 $14.11 1
26/06/2024 $14.14 $14.28 $14.08 $14.08 17
25/06/2024 $14.14 $14.18 $14.14 $14.17 850
24/06/2024 $14.04 $14.10 $14.04 $14.10 800
21/06/2024 $13.98 $14.01 $13.93 $13.94 1,719
20/06/2024 $13.88 $13.99 $13.53 $13.87 0
19/06/2024 $13.88 $13.84 $13.66 $13.77 7
18/06/2024 $13.88 $13.88 $13.70 $13.85 568
17/06/2024 $14.10 $13.76 $13.74 $13.74 0
14/06/2024 $14.10 $13.80 $13.76 $13.76 0
13/06/2024 $14.10 $13.93 $13.85 $13.85 0
12/06/2024 $14.10 $14.10 $14.10 $14.10 210
11/06/2024 $14.12 $14.16 $14.10 $14.10 60
10/06/2024 $14.12 $14.11 $14.01 $14.11 475
07/06/2024 $14.12 $14.12 $14.06 $14.09 162
06/06/2024 $13.98 $14.13 $14.06 $14.06 5
05/06/2024 $13.98 $14.00 $13.98 $13.98 6
04/06/2024 $13.98 $13.97 $13.85 $13.89 3
03/06/2024 $13.98 $14.12 $13.95 $13.95 370
31/05/2024 $14.01 $14.00 $13.84 $13.96 143
30/05/2024 $14.01 $13.92 $13.86 $13.92 1
29/05/2024 $14.01 $13.94 $13.84 $13.84 135
28/05/2024 $14.01 $14.10 $13.97 $13.97 648
27/05/2024 $14.00 $14.04 $13.94 $13.97 349
24/05/2024 $14.00 $14.04 $13.94 $13.97 349
23/05/2024 $14.33 $14.13 $14.04 $14.04 0
22/05/2024 $14.33 $14.28 $14.15 $14.15 0
21/05/2024 $14.33 $14.40 $14.28 $14.34 141
20/05/2024 $14.33 $14.34 $14.17 $14.34 497
17/05/2024 $14.27 $14.22 $14.15 $14.15 0
16/05/2024 $14.27 $14.27 $14.12 $14.20 6
15/05/2024 $14.09 $14.20 $14.16 $14.20 400
14/05/2024 $14.09 $14.14 $13.60 $13.99 0
13/05/2024 $14.09 $14.11 $14.03 $14.03 2,797