Skip to main content
ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
27.61
-0.36 (-1.28%)
Feb 21, 2025, 3:59 PM EST - Market closed

MLPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.9027.9127.5827.6127.61-1.28%11,024
Feb 20, 202527.8727.9727.8727.9727.970.28%487
Feb 19, 202528.0428.0727.8827.8927.89-0.33%3,187
Feb 18, 202527.8728.0627.8727.9827.981.79%14,465
Feb 14, 202527.2427.7727.2427.4927.490.43%7,236
Feb 13, 202527.0927.3926.9527.3727.371.65%23,431
Feb 12, 202526.9927.1726.8626.9326.93-1.33%5,970
Feb 11, 202527.1827.2927.1827.2927.29-1.09%4,609
Feb 10, 202527.4627.7127.4627.5927.591.29%19,394
Feb 7, 202527.3227.4627.1327.2427.24-0.67%7,973
Feb 6, 202527.6027.6327.3427.4327.43-1.50%6,396
Feb 5, 202527.7827.9127.7827.8427.840.76%7,688
Feb 4, 202527.5527.7427.4027.6327.630.77%22,413
Feb 3, 202526.8327.4326.8027.4227.421.82%12,107
Jan 31, 202527.3027.5226.5226.9326.93-2.25%12,183
Jan 30, 202527.1427.5527.1427.5527.551.41%3,808
Jan 29, 202527.3227.3227.0727.1727.170.50%11,536
Jan 28, 202526.8027.0326.7427.0327.031.56%3,932
Jan 27, 202526.4626.6126.4626.6126.61-2.36%924
Jan 24, 202527.2727.3727.2527.2627.260.04%3,180
Jan 23, 202527.4127.4127.2027.2527.250.13%3,114
Jan 22, 202527.3627.3827.2127.2127.21-0.80%2,212
Jan 21, 202527.2327.6027.2327.4327.431.54%9,192
Jan 17, 202526.8827.0726.8827.0227.020.54%10,219
Jan 16, 202526.4226.8826.4226.8726.871.63%18,965
Jan 15, 202526.5426.5426.4426.4426.440.50%180
Jan 14, 202525.7626.3825.7626.3126.312.46%5,578
Jan 13, 202525.6925.7025.6725.6825.68-0.51%1,177
Jan 10, 202525.8726.1825.7025.8125.42-0.63%16,511
Jan 8, 202525.7025.9725.7025.9725.591.54%4,308
Jan 7, 202525.6125.7225.5725.5825.20-0.10%7,582
Jan 6, 202525.7725.7725.5825.6125.220.05%30,099
Jan 3, 202525.6225.6925.5225.5925.210.21%10,445
Jan 2, 202525.2525.5425.2525.5425.161.42%4,363
Dec 31, 202424.9725.1824.9725.1824.810.38%2,318
Dec 30, 202424.8625.1724.8625.0924.710.35%11,018
Dec 27, 202424.9825.1124.9125.0024.63-0.21%3,865
Dec 26, 202425.1925.2025.0525.0524.68-1.56%431
Dec 24, 202425.3725.4525.3725.4525.071.49%164
Dec 23, 202424.6825.0824.6825.0824.701.24%2,697
Dec 20, 202424.6924.9924.6824.7724.400.92%11,223
Dec 19, 202424.5924.8224.4824.5424.180.06%7,091
Dec 18, 202425.2925.2924.4824.5324.16-2.40%4,522
Dec 17, 202425.1325.3025.1325.1324.75-0.98%7,104
Dec 16, 202425.3325.3825.3325.3825.00-1.68%282
Dec 13, 202425.7925.8125.7925.8125.43-0.44%207
Dec 12, 202425.5926.0025.5925.9325.540.20%7,474
Dec 11, 202425.8025.9925.7525.8725.491.06%5,673
Dec 10, 202425.7825.8025.5225.6025.22-1.12%5,806
Dec 9, 202426.2526.2625.8925.8925.50-1.45%4,719
Dec 6, 202426.1426.3526.1426.2725.88-0.68%2,495
Dec 5, 202426.2726.4526.2726.4526.060.78%3,719
Dec 4, 202426.6326.6326.2526.2525.86-1.76%8,183
Dec 3, 202426.6126.7226.5026.7226.320.02%3,406
Dec 2, 202426.9526.9526.5626.7226.32-1.56%9,002
Nov 29, 202427.1427.1427.1427.1426.732.31%138
Nov 27, 202426.2526.5826.2526.5326.131.53%1,443
Nov 26, 202426.0126.1325.9926.1325.731.18%839
Nov 25, 202425.9925.9925.7825.8225.43-1.05%2,660
Nov 22, 202425.3026.1025.3026.0925.701.16%14,804
Nov 21, 202425.6725.7925.6625.7925.411.54%5,049
Nov 20, 202425.3725.4125.1625.4025.020.13%3,957
Nov 19, 202425.0225.3725.0225.3724.990.71%11,719
Nov 18, 202425.0725.1924.9925.1924.820.94%10,069
Nov 15, 202424.5525.0424.5524.9624.591.17%22,088
Nov 14, 202424.5724.6924.5424.6724.300.92%21,776
Nov 13, 202424.4224.6024.3424.4424.080.34%2,291
Nov 12, 202424.5324.5324.3224.3624.00-0.77%6,652
Nov 11, 202424.6024.6224.5424.5524.18-0.09%23,082
Nov 8, 202424.6524.7724.4824.5724.20-0.96%6,688
Nov 7, 202424.6624.8224.6324.8124.440.32%2,774
Nov 6, 202424.4924.7824.4924.7324.362.92%7,168
Nov 5, 202423.8224.0523.8224.0323.671.31%3,767
Nov 4, 202423.7523.7523.7123.7223.360.48%1,381
Nov 1, 202423.6523.6923.6123.6123.25-0.05%1,326
Oct 31, 202423.6123.6923.5923.6223.26-0.27%6,060
Oct 30, 202423.7223.8323.6723.6823.33-0.27%1,652
Oct 29, 202423.6323.7523.5223.7523.390.17%4,002
Oct 28, 202423.6523.7123.6223.7123.35-0.51%3,348
Oct 25, 202424.0624.0623.7223.8323.47-0.20%1,040
Oct 24, 202423.9023.9023.8123.8823.520.21%2,045
Oct 23, 202423.9923.9923.7223.8323.470.16%6,202
Oct 22, 202423.7323.8323.7323.7923.430.29%4,386
Oct 21, 202423.7723.8723.7223.7223.36-0.63%2,790
Oct 18, 202423.8823.9023.8123.8723.51-0.12%3,623
Oct 17, 202423.9623.9623.9023.9023.54-0.92%6,869
Oct 16, 202424.1324.1724.1224.1223.760.53%1,724
Oct 15, 202423.9724.0323.9723.9923.63-1.31%978
Oct 14, 202424.2724.3124.2724.3123.950.06%1,698
Oct 11, 202424.2924.3224.2124.3023.93-1.10%2,432
Oct 10, 202424.5224.6024.5224.5623.820.20%489
Oct 9, 202424.1424.5124.1424.5123.770.79%6,078
Oct 8, 202424.3524.3924.3224.3223.59-1.21%3,031
Oct 7, 202424.7524.8024.6224.6223.88-3,889
Oct 4, 202424.6324.6924.5524.6223.880.24%10,438
Oct 3, 202424.4424.6824.4424.5623.820.60%964
Oct 2, 202424.3624.4624.3624.4223.68-0.14%1,692
Oct 1, 202424.2524.4524.2524.4523.710.48%11,362
Sep 30, 202424.1124.3324.1124.3323.600.21%10,865
Sep 27, 202424.1724.2824.1624.2823.550.50%1,752