ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
26.50
+0.30 (1.13%)
Jul 31, 2025, 10:07 AM - Market open
MLPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.19 | 26.50 | 26.19 | 26.50 | - | 1.13% | 2,971 |
| Jul 30, 2025 | 26.22 | 26.25 | 26.13 | 26.21 | 26.21 | 0.16% | 1,157 |
| Jul 29, 2025 | 26.00 | 26.16 | 25.95 | 26.16 | 26.16 | 1.66% | 6,262 |
| Jul 28, 2025 | 25.68 | 25.74 | 25.61 | 25.74 | 25.74 | -0.16% | 4,969 |
| Jul 25, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.78 | -0.14% | 645 |
| Jul 24, 2025 | 25.56 | 25.82 | 25.56 | 25.82 | 25.82 | 1.07% | 857 |
| Jul 23, 2025 | 25.49 | 25.57 | 25.48 | 25.54 | 25.54 | 0.43% | 5,736 |
| Jul 22, 2025 | 25.50 | 25.50 | 25.37 | 25.43 | 25.43 | 0.61% | 2,805 |
| Jul 21, 2025 | 25.67 | 25.67 | 25.28 | 25.28 | 25.28 | -2.05% | 3,461 |
| Jul 18, 2025 | 25.80 | 25.93 | 25.80 | 25.81 | 25.81 | 1.33% | 20,315 |
| Jul 17, 2025 | 25.50 | 25.50 | 25.45 | 25.47 | 25.47 | 0.09% | 2,165 |
| Jul 16, 2025 | 25.51 | 25.51 | 25.45 | 25.45 | 25.45 | -0.41% | 411 |
| Jul 15, 2025 | 25.41 | 25.62 | 25.38 | 25.55 | 25.55 | -0.56% | 3,517 |
| Jul 14, 2025 | 25.69 | 25.70 | 25.61 | 25.70 | 25.70 | -1.31% | 4,996 |
| Jul 11, 2025 | 26.07 | 26.11 | 26.04 | 26.04 | 25.62 | 0.06% | 3,226 |
| Jul 10, 2025 | 25.80 | 26.03 | 25.80 | 26.02 | 25.60 | 0.28% | 54,398 |
| Jul 9, 2025 | 25.97 | 25.97 | 25.91 | 25.95 | 25.53 | -0.14% | 1,367 |
| Jul 8, 2025 | 26.08 | 26.08 | 25.82 | 25.98 | 25.57 | 0.46% | 9,521 |
| Jul 7, 2025 | 25.94 | 25.99 | 25.79 | 25.86 | 25.45 | -0.92% | 1,061 |
| Jul 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.68 | 0.15% | 142 |
| Jul 2, 2025 | 25.67 | 26.06 | 25.67 | 26.06 | 25.65 | 1.31% | 14,616 |
| Jul 1, 2025 | 25.66 | 25.83 | 25.66 | 25.73 | 25.31 | -1.07% | 775 |
| Jun 30, 2025 | 26.00 | 26.07 | 25.94 | 26.01 | 25.59 | -0.25% | 5,436 |
| Jun 27, 2025 | 25.87 | 26.16 | 25.86 | 26.07 | 25.65 | 0.42% | 2,407 |
| Jun 26, 2025 | 25.73 | 25.96 | 25.73 | 25.96 | 25.54 | 1.62% | 1,329 |
| Jun 25, 2025 | 25.77 | 25.80 | 25.49 | 25.55 | 25.14 | -1.22% | 7,159 |
| Jun 24, 2025 | 25.85 | 25.98 | 25.85 | 25.86 | 25.45 | 0.19% | 3,753 |
| Jun 23, 2025 | 26.27 | 26.27 | 25.81 | 25.81 | 25.40 | -0.70% | 24,965 |
| Jun 20, 2025 | 25.92 | 26.00 | 25.92 | 26.00 | 25.58 | 0.04% | 989 |
| Jun 18, 2025 | 25.83 | 26.06 | 25.83 | 25.98 | 25.57 | 0.49% | 5,401 |
| Jun 17, 2025 | 26.06 | 26.19 | 25.86 | 25.86 | 25.44 | -0.59% | 3,820 |
| Jun 16, 2025 | 26.19 | 26.19 | 25.92 | 26.01 | 25.59 | -0.88% | 1,812 |
| Jun 13, 2025 | 26.40 | 26.40 | 26.12 | 26.24 | 25.82 | -0.17% | 964 |
| Jun 12, 2025 | 26.03 | 26.29 | 26.03 | 26.29 | 25.86 | 0.48% | 9,542 |
| Jun 11, 2025 | 25.96 | 26.18 | 25.96 | 26.16 | 25.74 | 1.00% | 2,911 |
| Jun 10, 2025 | 25.84 | 25.93 | 25.84 | 25.90 | 25.49 | 0.75% | 1,153 |
| Jun 9, 2025 | 25.93 | 26.00 | 25.66 | 25.71 | 25.30 | -0.92% | 3,869 |
| Jun 6, 2025 | 25.88 | 25.95 | 25.88 | 25.95 | 25.53 | 0.97% | 620 |
| Jun 5, 2025 | 25.49 | 25.73 | 25.43 | 25.70 | 25.29 | 0.63% | 11,603 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.50 | 25.54 | 25.13 | -1.71% | 5,897 |
| Jun 3, 2025 | 25.89 | 26.02 | 25.89 | 25.99 | 25.57 | 1.50% | 16,395 |
| Jun 2, 2025 | 25.53 | 25.63 | 25.49 | 25.60 | 25.19 | 0.86% | 32,721 |
| May 30, 2025 | 25.50 | 25.50 | 25.38 | 25.38 | 24.97 | -0.61% | 1,916 |
| May 29, 2025 | 25.54 | 25.61 | 25.54 | 25.54 | 25.13 | -1.02% | 36,975 |
| May 28, 2025 | 25.94 | 25.94 | 25.77 | 25.80 | 25.38 | -1.08% | 2,261 |
| May 27, 2025 | 25.98 | 26.09 | 25.95 | 26.08 | 25.66 | 1.44% | 6,718 |
| May 23, 2025 | 25.60 | 25.80 | 25.49 | 25.71 | 25.30 | 0.36% | 8,876 |
| May 22, 2025 | 25.68 | 25.72 | 25.62 | 25.62 | 25.21 | -0.06% | 1,725 |
| May 21, 2025 | 25.84 | 25.84 | 25.62 | 25.63 | 25.22 | -1.59% | 3,021 |
| May 20, 2025 | 26.10 | 26.17 | 26.04 | 26.05 | 25.63 | 0.01% | 1,086 |