ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
29.96
+0.12 (0.40%)
Sep 28, 2026, 2:15 PM EDT - Market open
MLPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 29.89 | 29.89 | 29.61 | 29.84 | - | - | 49 |
| Sep 25, 2026 | 29.79 | 29.84 | 29.60 | 29.84 | 29.84 | -0.53% | 6,985 |
| Sep 24, 2026 | 30.33 | 30.33 | 30.00 | 30.00 | 30.00 | -0.63% | 5,685 |
| Sep 23, 2026 | 30.93 | 30.93 | 30.19 | 30.19 | 30.19 | -0.43% | 1,781 |
| Sep 22, 2026 | 30.31 | 30.70 | 30.21 | 30.32 | 30.32 | -1.40% | 4,593 |
| Sep 21, 2026 | 31.02 | 31.02 | 30.71 | 30.75 | 30.75 | -1.06% | 16,451 |
| Sep 18, 2026 | 30.77 | 31.08 | 30.77 | 31.08 | 31.08 | -0.04% | 498 |
| Sep 17, 2026 | 31.02 | 31.18 | 31.00 | 31.09 | 31.09 | 0.39% | 10,779 |
| Sep 16, 2026 | 31.38 | 31.38 | 30.97 | 30.97 | 30.97 | -1.08% | 20,626 |
| Sep 15, 2026 | 31.34 | 31.34 | 31.31 | 31.31 | 31.31 | -0.22% | 430 |
| Sep 14, 2026 | 31.72 | 31.72 | 31.38 | 31.38 | 31.38 | -1.03% | 235 |
| Sep 11, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.21% | 121 |
| Sep 10, 2026 | 31.60 | 31.81 | 31.53 | 31.64 | 31.64 | -0.63% | 6,088 |
| Sep 9, 2026 | 31.75 | 31.94 | 31.66 | 31.84 | 31.84 | 0.23% | 3,174 |
| Sep 8, 2026 | 31.39 | 31.76 | 31.39 | 31.76 | 31.76 | 0.51% | 11,567 |
| Sep 4, 2026 | 31.34 | 31.60 | 31.34 | 31.60 | 31.60 | 0.44% | 3,814 |
| Sep 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.59% | 1,110 |
| Sep 2, 2026 | 31.38 | 31.84 | 31.38 | 31.65 | 31.65 | -0.07% | 1,513 |
| Sep 1, 2026 | 31.55 | 31.70 | 31.55 | 31.67 | 31.67 | 0.84% | 4,911 |
| Aug 31, 2026 | 31.36 | 31.41 | 31.25 | 31.41 | 31.41 | 0.45% | 7,488 |
| Aug 28, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -0.13% | 48 |
| Aug 27, 2026 | 31.01 | 31.38 | 30.98 | 31.31 | 31.31 | -0.24% | 9,353 |
| Aug 26, 2026 | 30.58 | 31.38 | 30.58 | 31.38 | 31.38 | 1.48% | 1,991 |
| Aug 25, 2026 | 30.95 | 30.95 | 30.93 | 30.93 | 30.93 | -0.48% | 736 |
| Aug 24, 2026 | 30.91 | 31.08 | 30.91 | 31.08 | 31.08 | 0.23% | 865 |
| Aug 21, 2026 | 30.89 | 31.00 | 30.89 | 31.00 | 31.00 | -0.02% | 485 |
| Aug 20, 2026 | 30.80 | 31.19 | 30.80 | 31.01 | 31.01 | -0.26% | 3,859 |
| Aug 19, 2026 | 31.28 | 31.28 | 31.09 | 31.09 | 31.09 | -0.66% | 2,513 |
| Aug 18, 2026 | 31.28 | 31.38 | 31.24 | 31.30 | 31.30 | 1.10% | 2,568 |
| Aug 17, 2026 | 31.05 | 31.10 | 30.91 | 30.96 | 30.96 | -0.39% | 4,051 |
| Aug 14, 2026 | 31.00 | 31.08 | 30.85 | 31.08 | 31.08 | 1.25% | 3,165 |
| Aug 13, 2026 | 30.81 | 30.90 | 30.69 | 30.69 | 30.69 | -0.52% | 5,828 |
| Aug 12, 2026 | 30.89 | 30.91 | 30.77 | 30.86 | 30.86 | 0.34% | 10,017 |
| Aug 11, 2026 | 30.60 | 30.88 | 30.56 | 30.75 | 30.75 | 0.93% | 4,112 |
| Aug 10, 2026 | 30.27 | 30.47 | 30.27 | 30.47 | 30.47 | 1.50% | 5,472 |
| Aug 7, 2026 | 30.29 | 30.29 | 30.02 | 30.02 | 30.02 | -1.37% | 3,467 |
| Aug 6, 2026 | 30.25 | 30.43 | 30.25 | 30.43 | 30.43 | 1.13% | 987 |
| Aug 5, 2026 | 30.20 | 30.22 | 29.95 | 30.09 | 30.09 | -1.09% | 6,562 |
| Aug 4, 2026 | 30.29 | 30.48 | 30.29 | 30.42 | 30.42 | -0.55% | 822 |
| Aug 3, 2026 | 30.11 | 30.59 | 30.11 | 30.59 | 30.59 | 0.07% | 5,103 |
| Jul 31, 2026 | 30.15 | 30.63 | 29.80 | 30.57 | 30.57 | 1.16% | 5,745 |
| Jul 30, 2026 | 30.15 | 30.44 | 30.15 | 30.22 | 30.22 | -0.21% | 4,069 |
| Jul 29, 2026 | 30.74 | 30.74 | 30.28 | 30.28 | 30.28 | -0.06% | 2,487 |
| Jul 28, 2026 | 30.27 | 30.40 | 30.08 | 30.30 | 30.30 | 1.27% | 5,960 |
| Jul 27, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -1.73% | 389 |
| Jul 24, 2026 | 30.46 | 30.65 | 30.45 | 30.45 | 30.45 | -0.17% | 559 |
| Jul 23, 2026 | 30.42 | 30.51 | 30.42 | 30.50 | 30.50 | 0.76% | 4,803 |
| Jul 22, 2026 | 30.23 | 30.37 | 30.23 | 30.27 | 30.27 | 0.77% | 4,409 |
| Jul 21, 2026 | 30.05 | 30.05 | 30.04 | 30.04 | 30.04 | -0.14% | 1,097 |
| Jul 20, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.84% | 205 |