ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
25.43
-0.02 (-0.08%)
Sep 10, 2025, 12:56 PM - Market open
MLPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | - | 0.98% | 155 |
| Sep 9, 2025 | 25.49 | 25.62 | 25.44 | 25.45 | 25.45 | 0.26% | 4,493 |
| Sep 8, 2025 | 25.38 | 25.38 | 25.32 | 25.38 | 25.38 | -0.69% | 535 |
| Sep 5, 2025 | 25.50 | 25.57 | 25.39 | 25.56 | 25.56 | -0.75% | 7,199 |
| Sep 4, 2025 | 25.57 | 25.84 | 25.57 | 25.75 | 25.75 | -0.08% | 812 |
| Sep 3, 2025 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | -0.64% | 589 |
| Sep 2, 2025 | 27.04 | 27.04 | 25.86 | 25.94 | 25.94 | -0.64% | 3,861 |
| Aug 29, 2025 | 26.03 | 26.13 | 26.03 | 26.11 | 26.11 | 0.28% | 8,094 |
| Aug 28, 2025 | 25.88 | 26.04 | 25.88 | 26.04 | 26.04 | 0.88% | 7,757 |
| Aug 27, 2025 | 25.69 | 25.93 | 25.69 | 25.81 | 25.81 | 0.19% | 12,638 |
| Aug 26, 2025 | 25.68 | 25.76 | 25.58 | 25.76 | 25.76 | 0.06% | 20,544 |
| Aug 25, 2025 | 25.81 | 25.84 | 25.75 | 25.75 | 25.75 | -0.36% | 851 |
| Aug 22, 2025 | 25.89 | 26.00 | 25.84 | 25.84 | 25.84 | 0.08% | 19,549 |
| Aug 21, 2025 | 25.84 | 25.84 | 25.75 | 25.82 | 25.82 | 0.43% | 2,966 |
| Aug 20, 2025 | 25.63 | 25.74 | 25.61 | 25.71 | 25.71 | 0.54% | 5,854 |
| Aug 19, 2025 | 25.68 | 25.68 | 25.57 | 25.57 | 25.57 | -0.44% | 2,608 |
| Aug 18, 2025 | 25.65 | 25.71 | 25.59 | 25.68 | 25.68 | -0.10% | 5,584 |
| Aug 15, 2025 | 25.97 | 25.97 | 25.69 | 25.71 | 25.71 | -0.66% | 660 |
| Aug 14, 2025 | 25.69 | 25.89 | 25.69 | 25.88 | 25.88 | -0.07% | 3,483 |
| Aug 13, 2025 | 25.58 | 25.90 | 25.58 | 25.90 | 25.90 | 1.12% | 750 |
| Aug 12, 2025 | 25.37 | 25.65 | 25.37 | 25.61 | 25.61 | 0.60% | 5,464 |
| Aug 11, 2025 | 25.84 | 25.84 | 25.44 | 25.46 | 25.46 | -0.99% | 3,926 |
| Aug 8, 2025 | 25.89 | 25.89 | 25.55 | 25.71 | 25.71 | 0.16% | 10,343 |
| Aug 7, 2025 | 25.90 | 25.97 | 25.61 | 25.67 | 25.67 | -0.93% | 2,119 |
| Aug 6, 2025 | 26.20 | 26.20 | 25.91 | 25.91 | 25.91 | 0.05% | 2,046 |
| Aug 5, 2025 | 25.78 | 25.90 | 25.75 | 25.90 | 25.90 | -1.15% | 3,258 |
| Aug 4, 2025 | 26.16 | 26.20 | 26.06 | 26.20 | 26.20 | 0.94% | 645 |
| Aug 1, 2025 | 26.14 | 26.14 | 25.95 | 25.95 | 25.95 | -1.63% | 645 |
| Jul 31, 2025 | 26.19 | 26.50 | 26.19 | 26.38 | 26.38 | 0.68% | 4,117 |
| 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 |