ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
29.08
+0.40 (1.38%)
Mar 2, 2026, 12:21 PM EST - Market open
MLPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 28.61 | 28.69 | 28.49 | 28.68 | 28.68 | 0.75% | 5,648 |
| Feb 26, 2026 | 28.56 | 28.56 | 28.44 | 28.47 | 28.47 | 0.64% | 4,077 |
| Feb 25, 2026 | 28.21 | 28.34 | 28.10 | 28.29 | 28.29 | -0.08% | 64,194 |
| Feb 24, 2026 | 28.40 | 28.40 | 28.28 | 28.31 | 28.31 | -0.72% | 8,294 |
| Feb 23, 2026 | 28.64 | 28.64 | 28.33 | 28.52 | 28.51 | -0.05% | 15,572 |
| Feb 20, 2026 | 28.56 | 28.56 | 28.29 | 28.53 | 28.53 | 0.49% | 15,226 |
| Feb 19, 2026 | 28.31 | 28.39 | 28.24 | 28.39 | 28.39 | -0.13% | 1,870 |
| Feb 18, 2026 | 28.51 | 28.59 | 28.43 | 28.43 | 28.43 | 0.06% | 2,135 |
| Feb 17, 2026 | 28.27 | 28.44 | 27.95 | 28.41 | 28.41 | 0.53% | 9,038 |
| Feb 13, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.32% | 85 |
| Feb 12, 2026 | 27.66 | 27.68 | 27.43 | 27.62 | 27.62 | -0.47% | 10,379 |
| Feb 11, 2026 | 27.67 | 27.81 | 27.67 | 27.75 | 27.75 | 0.96% | 41,922 |
| Feb 10, 2026 | 27.40 | 27.49 | 27.34 | 27.49 | 27.49 | 0.68% | 1,899 |
| Feb 9, 2026 | 27.07 | 27.45 | 27.02 | 27.30 | 27.30 | 0.39% | 5,347 |
| Feb 6, 2026 | 27.14 | 27.30 | 27.06 | 27.19 | 27.19 | -0.06% | 19,699 |
| Feb 5, 2026 | 27.01 | 27.21 | 26.99 | 27.21 | 27.21 | -0.03% | 2,348 |
| Feb 4, 2026 | 26.95 | 27.22 | 26.95 | 27.22 | 27.22 | 0.96% | 6,496 |
| Feb 3, 2026 | 26.33 | 26.96 | 26.33 | 26.96 | 26.96 | 1.72% | 9,603 |
| Feb 2, 2026 | 26.58 | 26.58 | 26.50 | 26.50 | 26.50 | -0.95% | 3,546 |
| Jan 30, 2026 | 26.71 | 26.76 | 26.34 | 26.75 | 26.75 | -0.90% | 1,119 |
| Jan 29, 2026 | 27.00 | 27.01 | 26.89 | 27.00 | 27.00 | 0.66% | 6,264 |
| Jan 28, 2026 | 26.59 | 26.82 | 26.59 | 26.82 | 26.82 | 0.83% | 11,891 |
| Jan 27, 2026 | 26.42 | 26.66 | 26.40 | 26.60 | 26.60 | 1.29% | 17,203 |
| Jan 26, 2026 | 26.13 | 26.35 | 26.13 | 26.26 | 26.26 | 0.02% | 14,919 |
| Jan 23, 2026 | 26.51 | 26.51 | 26.25 | 26.26 | 26.25 | -0.03% | 5,789 |
| Jan 22, 2026 | 26.11 | 26.29 | 26.11 | 26.26 | 26.26 | 0.45% | 12,855 |
| Jan 21, 2026 | 26.60 | 26.60 | 26.11 | 26.15 | 26.14 | 0.33% | 2,207 |
| Jan 20, 2026 | 26.33 | 26.33 | 26.06 | 26.06 | 26.06 | -1.01% | 2,846 |
| Jan 16, 2026 | 26.22 | 26.33 | 26.09 | 26.33 | 26.33 | 0.48% | 6,847 |
| Jan 15, 2026 | 26.09 | 26.26 | 26.09 | 26.20 | 26.20 | 0.07% | 4,359 |
| Jan 14, 2026 | 26.20 | 26.27 | 26.18 | 26.18 | 26.18 | 0.39% | 1,527 |
| Jan 13, 2026 | 25.93 | 26.13 | 25.93 | 26.08 | 26.08 | 0.03% | 2,069 |
| Jan 12, 2026 | 25.90 | 26.16 | 25.85 | 26.07 | 25.63 | 0.73% | 12,847 |
| Jan 9, 2026 | 25.83 | 25.88 | 25.81 | 25.88 | 25.45 | 0.94% | 10,584 |
| Jan 8, 2026 | 25.06 | 25.64 | 25.06 | 25.64 | 25.21 | 1.58% | 2,892 |
| Jan 7, 2026 | 25.13 | 25.30 | 25.13 | 25.24 | 24.82 | 0.34% | 5,553 |
| Jan 6, 2026 | 25.47 | 25.48 | 25.16 | 25.16 | 24.74 | -1.45% | 3,880 |
| Jan 5, 2026 | 25.50 | 25.55 | 25.37 | 25.53 | 25.10 | 0.09% | 3,809 |
| Jan 2, 2026 | 25.32 | 25.50 | 25.32 | 25.50 | 25.08 | 0.79% | 667 |
| Dec 31, 2025 | 25.28 | 25.36 | 25.24 | 25.30 | 24.88 | -0.25% | 2,914 |
| Dec 30, 2025 | 25.31 | 25.37 | 25.26 | 25.37 | 24.94 | 0.75% | 22,901 |
| Dec 29, 2025 | 25.28 | 25.28 | 25.12 | 25.18 | 24.75 | -0.15% | 7,150 |
| Dec 26, 2025 | 25.15 | 25.21 | 25.14 | 25.21 | 24.79 | -0.64% | 1,587 |
| Dec 24, 2025 | 25.48 | 25.48 | 25.38 | 25.38 | 24.95 | -0.11% | 576 |
| Dec 23, 2025 | 25.30 | 25.43 | 25.17 | 25.40 | 24.98 | 0.74% | 18,532 |
| Dec 22, 2025 | 25.10 | 25.32 | 25.10 | 25.22 | 24.80 | 0.59% | 3,516 |
| Dec 19, 2025 | 25.32 | 25.32 | 25.07 | 25.07 | 24.65 | -0.16% | 3,387 |
| Dec 18, 2025 | 25.48 | 25.48 | 25.03 | 25.11 | 24.69 | -0.82% | 20,638 |
| Dec 17, 2025 | 25.18 | 25.32 | 25.08 | 25.32 | 24.89 | 0.90% | 12,474 |
| Dec 16, 2025 | 25.46 | 25.46 | 25.09 | 25.09 | 24.67 | -1.76% | 3,033 |