Skip to main content
logo
ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
29.24
-0.08 (-0.27%)
Mar 20, 2026, 4:00 PM EDT - Market closed

MLPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202629.5029.5029.2429.2429.24-0.27%4,636
Mar 19, 202629.1629.3729.1629.3229.321.45%4,209
Mar 18, 202628.9129.0528.9028.9028.90-0.67%7,649
Mar 17, 202628.9329.2528.9329.0929.090.63%6,693
Mar 16, 202629.2029.2028.8528.9128.910.29%3,072
Mar 13, 202628.0728.9128.0728.8328.831.02%6,730
Mar 12, 202629.2129.2128.5428.5428.54-1.38%5,706
Mar 11, 202628.6528.9528.6528.9428.941.01%1,779
Mar 10, 202628.8028.9228.5928.6528.65-0.93%7,458
Mar 9, 202629.0629.0728.8328.9228.92-0.74%1,021
Mar 6, 202628.9629.2828.9629.1429.14-0.01%1,160
Mar 5, 202629.0629.3129.0629.1429.140.27%12,125
Mar 4, 202628.7529.0628.7529.0629.060.20%2,647
Mar 3, 202628.8129.0028.7929.0029.00-0.33%1,872
Mar 2, 202628.9929.1028.9529.1029.101.44%1,457
Feb 27, 202628.6128.6928.4928.6828.680.75%5,648
Feb 26, 202628.5628.5628.4428.4728.470.64%4,077
Feb 25, 202628.2128.3428.1028.2928.29-0.08%64,194
Feb 24, 202628.4028.4028.2828.3128.31-0.72%8,294
Feb 23, 202628.6428.6428.3328.5228.51-0.05%15,572
Feb 20, 202628.5628.5628.2928.5328.530.49%15,226
Feb 19, 202628.3128.3928.2428.3928.39-0.13%1,870
Feb 18, 202628.5128.5928.4328.4328.430.06%2,135
Feb 17, 202628.2728.4427.9528.4128.410.53%9,038
Feb 13, 202628.2628.2628.2628.2628.262.32%85
Feb 12, 202627.6627.6827.4327.6227.62-0.47%10,379
Feb 11, 202627.6727.8127.6727.7527.750.96%41,922
Feb 10, 202627.4027.4927.3427.4927.490.68%1,899
Feb 9, 202627.0727.4527.0227.3027.300.39%5,347
Feb 6, 202627.1427.3027.0627.1927.19-0.06%19,699
Feb 5, 202627.0127.2126.9927.2127.21-0.03%2,348
Feb 4, 202626.9527.2226.9527.2227.220.96%6,496
Feb 3, 202626.3326.9626.3326.9626.961.72%9,603
Feb 2, 202626.5826.5826.5026.5026.50-0.95%3,546
Jan 30, 202626.7126.7626.3426.7526.75-0.90%1,119
Jan 29, 202627.0027.0126.8927.0027.000.66%6,264
Jan 28, 202626.5926.8226.5926.8226.820.83%11,891
Jan 27, 202626.4226.6626.4026.6026.601.29%17,203
Jan 26, 202626.1326.3526.1326.2626.260.02%14,919
Jan 23, 202626.5126.5126.2526.2626.25-0.03%5,789
Jan 22, 202626.1126.2926.1126.2626.260.45%12,855
Jan 21, 202626.6026.6026.1126.1526.140.33%2,207
Jan 20, 202626.3326.3326.0626.0626.06-1.01%2,846
Jan 16, 202626.2226.3326.0926.3326.330.48%6,847
Jan 15, 202626.0926.2626.0926.2026.200.07%4,359
Jan 14, 202626.2026.2726.1826.1826.180.39%1,527
Jan 13, 202625.9326.1325.9326.0826.080.03%2,069
Jan 12, 202625.9026.1625.8526.0725.630.73%12,847
Jan 9, 202625.8325.8825.8125.8825.450.94%10,584
Jan 8, 202625.0625.6425.0625.6425.211.58%2,892