Skip to main content
ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
26.07
+0.28 (1.07%)
Nov 22, 2024, 3:14 PM EST - Market closed

MLPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.3026.1025.3026.0926.091.16%14,804
Nov 21, 202425.6725.7925.6625.7925.791.54%5,049
Nov 20, 202425.3725.4125.1625.4025.400.13%3,957
Nov 19, 202425.0225.3725.0225.3725.370.71%11,719
Nov 18, 202425.0725.1924.9925.1925.190.94%10,069
Nov 15, 202424.5525.0424.5524.9624.961.17%22,088
Nov 14, 202424.5724.6924.5424.6724.670.92%21,776
Nov 13, 202424.4224.6024.3424.4424.440.34%2,291
Nov 12, 202424.5324.5324.3224.3624.36-0.77%6,652
Nov 11, 202424.6024.6224.5424.5524.55-0.09%23,082
Nov 8, 202424.6524.7724.4824.5724.57-0.96%6,688
Nov 7, 202424.6624.8224.6324.8124.810.32%2,774
Nov 6, 202424.4924.7824.4924.7324.732.92%7,168
Nov 5, 202423.8224.0523.8224.0324.031.31%3,767
Nov 4, 202423.7523.7523.7123.7223.720.48%1,381
Nov 1, 202423.6523.6923.6123.6123.61-0.05%1,326
Oct 31, 202423.6123.6923.5923.6223.62-0.27%6,060
Oct 30, 202423.7223.8323.6723.6823.68-0.27%1,652
Oct 29, 202423.6323.7523.5223.7523.750.17%4,002
Oct 28, 202423.6523.7123.6223.7123.71-0.51%3,348
Oct 25, 202424.0624.0623.7223.8323.83-0.20%1,040
Oct 24, 202423.9023.9023.8123.8823.880.21%2,045
Oct 23, 202423.9923.9923.7223.8323.830.16%6,202
Oct 22, 202423.7323.8323.7323.7923.790.29%4,386
Oct 21, 202423.7723.8723.7223.7223.72-0.63%2,790
Oct 18, 202423.8823.9023.8123.8723.87-0.12%3,623
Oct 17, 202423.9623.9623.9023.9023.90-0.92%6,869
Oct 16, 202424.1324.1724.1224.1224.120.53%1,724
Oct 15, 202423.9724.0323.9723.9923.99-1.31%978
Oct 14, 202424.2724.3124.2724.3124.310.06%1,698
Oct 11, 202424.2924.3224.2124.3024.30-1.10%2,432
Oct 10, 202424.5224.6024.5224.5624.180.20%489
Oct 9, 202424.1424.5124.1424.5124.130.79%6,078
Oct 8, 202424.3524.3924.3224.3223.94-1.21%3,031
Oct 7, 202424.7524.8024.6224.6224.24-3,889
Oct 4, 202424.6324.6924.5524.6224.240.24%10,438
Oct 3, 202424.4424.6824.4424.5624.180.60%964
Oct 2, 202424.3624.4624.3624.4224.04-0.14%1,692
Oct 1, 202424.2524.4524.2524.4524.070.48%11,362
Sep 30, 202424.1124.3324.1124.3323.950.21%10,865
Sep 27, 202424.1724.2824.1624.2823.900.50%1,752
Sep 26, 202424.5124.5124.0724.1623.78-1.34%14,509
Sep 25, 202424.5624.5624.4424.4924.11-0.48%32,156
Sep 24, 202424.6024.6124.6024.6124.22-0.30%290
Sep 23, 202424.6624.6824.4724.6824.301.42%4,754
Sep 20, 202424.3224.4324.2624.3323.96-0.29%10,772
Sep 19, 202424.6024.6024.4124.4124.03-0.45%3,689
Sep 18, 202424.5524.6924.5024.5224.13-0.25%5,285
Sep 17, 202424.5024.5824.4824.5824.19-0.24%4,496
Sep 16, 202424.5924.6424.4724.6424.250.69%2,896
Sep 13, 202424.4324.4724.3324.4724.090.87%4,782
Sep 12, 202424.1924.2624.1824.2623.881.03%1,430
Sep 11, 202424.1724.1724.0024.0123.64-749
Sep 10, 202423.9124.0123.7724.0123.640.93%3,921
Sep 9, 202423.9124.0023.7923.7923.42-0.34%5,436
Sep 6, 202424.1324.1323.8523.8723.50-0.74%13,907
Sep 5, 202424.1424.2324.0524.0523.680.22%3,909
Sep 4, 202424.3124.3124.0024.0023.62-0.43%1,804
Sep 3, 202424.5524.5524.1024.1023.73-1.30%655
Aug 30, 202424.4824.4924.4224.4224.040.42%1,100
Aug 29, 202424.1724.3224.0624.3223.942.32%4,936
Aug 28, 202424.0224.0223.7723.7723.40-1.03%133
Aug 27, 202424.3324.3324.0124.0123.64-1.13%2,358
Aug 26, 202424.4424.4424.2524.2923.910.37%1,032
Aug 23, 202424.2024.2424.1124.2023.820.87%19,189
Aug 22, 202423.7924.0423.7923.9923.620.50%1,602
Aug 21, 202423.9023.9523.8723.8723.50-0.18%9,417
Aug 20, 202423.9123.9123.9123.9123.54-1.58%111
Aug 19, 202424.2024.3424.1924.3023.920.42%1,635
Aug 16, 202423.9924.2023.9924.2023.821.72%8,790
Aug 15, 202423.7023.8623.6823.7923.421.40%8,429
Aug 14, 202423.1223.4623.1223.4623.102.08%3,445
Aug 13, 202422.8123.0222.8122.9822.63-0.26%7,235
Aug 12, 202423.3923.4323.0523.0522.69-1.69%41,287
Aug 9, 202423.5623.5623.3723.4423.08-1.43%483
Aug 8, 202423.6423.8123.6423.7823.411.46%2,085
Aug 7, 202423.7823.7823.4423.4423.07-0.60%2,380
Aug 6, 202423.4623.7423.4423.5823.211.95%19,855
Aug 5, 202422.9423.1622.8823.1322.77-2.70%11,316
Aug 2, 202423.8323.8323.6023.7723.40-1.74%5,052
Aug 1, 202424.1824.1923.9624.1923.82-0.65%4,343
Jul 31, 202424.8124.8124.3524.3523.97-0.49%1,068
Jul 30, 202424.2924.4724.2524.4724.090.70%7,650
Jul 29, 202424.2324.3224.2224.3023.92-0.12%13,340
Jul 26, 202424.3024.4824.3024.3323.950.67%8,888
Jul 25, 202424.2624.3824.1724.1723.79-0.76%4,662
Jul 24, 202424.7824.8724.3524.3523.98-2.06%6,537
Jul 23, 202424.9324.9524.8724.8724.48-0.63%3,426
Jul 22, 202424.8325.0624.8225.0324.640.50%4,959
Jul 19, 202424.9725.0024.9024.9024.51-0.14%842
Jul 18, 202424.9724.9724.9124.9424.550.46%2,177
Jul 17, 202424.9924.9924.8224.8224.440.01%1,882
Jul 16, 202424.7324.8324.7324.8224.430.43%5,338
Jul 15, 202424.4724.7524.4724.7124.33-0.82%9,926
Jul 12, 202424.8824.9224.8424.9224.150.35%2,134
Jul 11, 202424.7024.8324.7024.8324.060.25%9,363
Jul 10, 202424.7524.7824.7224.7724.00-0.23%1,478
Jul 9, 202424.7924.8324.7924.8324.060.08%1,994
Jul 8, 202424.6124.8724.6124.8124.040.08%5,657
Jul 5, 202424.9124.9124.7424.7924.02-0.80%3,839