ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
67.77
-1.23 (-1.78%)
Feb 21, 2025, 12:38 PM EST - Market closed
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 68.32 | 69.00 | 68.32 | 69.00 | 69.00 | 0.44% | 552 |
| Feb 19, 2025 | 69.00 | 69.00 | 68.39 | 68.70 | 68.70 | -0.37% | 497 |
| Feb 18, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 2.34% | 51 |
| Feb 14, 2025 | 65.00 | 67.53 | 65.00 | 67.38 | 67.38 | 1.02% | 1,050 |
| Feb 13, 2025 | 65.68 | 66.70 | 65.68 | 66.70 | 66.70 | 2.90% | 298 |
| Feb 12, 2025 | 65.85 | 65.85 | 64.82 | 64.82 | 64.82 | -2.11% | 669 |
| Feb 11, 2025 | 73.37 | 73.37 | 65.85 | 66.22 | 66.22 | -2.28% | 4,319 |
| Feb 10, 2025 | 67.87 | 68.24 | 67.76 | 67.76 | 67.76 | 1.92% | 2,537 |
| Feb 7, 2025 | 66.58 | 67.13 | 66.48 | 66.48 | 66.48 | -0.85% | 4,603 |
| Feb 6, 2025 | 64.00 | 67.24 | 64.00 | 67.05 | 67.05 | -2.20% | 1,104 |
| Feb 5, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.05% | 30 |
| Feb 4, 2025 | 67.90 | 67.90 | 67.85 | 67.85 | 67.85 | 1.51% | 1,249 |
| Feb 3, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 2.28% | 75 |
| Jan 31, 2025 | 66.50 | 66.50 | 65.35 | 65.35 | 65.35 | -2.17% | 1,562 |
| Jan 30, 2025 | 65.70 | 66.80 | 65.70 | 66.80 | 66.80 | 1.34% | 1,296 |
| Jan 29, 2025 | 62.81 | 66.10 | 62.81 | 65.91 | 65.91 | 0.69% | 640 |
| Jan 28, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 2.29% | 83 |
| Jan 27, 2025 | 68.23 | 68.23 | 64.00 | 64.00 | 64.00 | -3.41% | 653 |
| Jan 24, 2025 | 66.75 | 66.75 | 66.26 | 66.26 | 66.26 | 0.21% | 3,060 |
| Jan 23, 2025 | 66.98 | 66.98 | 65.69 | 66.12 | 66.12 | 0.21% | 4,607 |
| Jan 22, 2025 | 66.90 | 67.23 | 65.98 | 65.98 | 65.98 | -1.33% | 1,283 |
| Jan 21, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 1.89% | 157 |
| Jan 17, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.72% | 85 |
| Jan 16, 2025 | 64.77 | 65.17 | 64.77 | 65.17 | 65.17 | 2.44% | 1,259 |
| Jan 15, 2025 | 63.85 | 63.90 | 63.49 | 63.61 | 63.61 | 0.58% | 5,100 |
| Jan 14, 2025 | 63.71 | 63.71 | 63.25 | 63.25 | 63.25 | 3.76% | 444 |
| Jan 13, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -1.03% | 52 |
| Jan 10, 2025 | 62.10 | 62.10 | 61.59 | 61.59 | 60.11 | -0.66% | 427 |
| Jan 8, 2025 | 61.93 | 62.00 | 61.93 | 62.00 | 60.51 | 1.94% | 1,441 |
| Jan 7, 2025 | 61.00 | 61.00 | 60.82 | 60.82 | 59.36 | -0.30% | 523 |
| Jan 6, 2025 | 61.17 | 61.17 | 61.01 | 61.01 | 59.54 | -0.08% | 381 |
| Jan 3, 2025 | 61.10 | 61.10 | 61.06 | 61.06 | 59.59 | 0.50% | 186 |
| Jan 2, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 59.30 | 2.12% | 310 |
| Dec 31, 2024 | 59.94 | 59.94 | 59.49 | 59.49 | 58.07 | 0.63% | 1,503 |
| Dec 30, 2024 | 58.82 | 59.31 | 58.82 | 59.12 | 57.70 | 0.31% | 719 |
| Dec 27, 2024 | 59.14 | 59.14 | 58.65 | 58.94 | 57.52 | -0.17% | 257 |
| Dec 26, 2024 | 59.61 | 59.63 | 59.04 | 59.04 | 57.62 | -2.22% | 983 |
| Dec 24, 2024 | 59.94 | 60.38 | 59.94 | 60.38 | 58.93 | 2.29% | 680 |
| Dec 23, 2024 | 57.94 | 59.03 | 57.94 | 59.03 | 57.61 | 1.34% | 924 |
| Dec 20, 2024 | 58.51 | 58.90 | 58.25 | 58.25 | 56.85 | -2.93% | 904 |
| Dec 19, 2024 | 57.40 | 60.00 | 57.40 | 60.00 | 58.56 | 4.62% | 1,471 |
| Dec 18, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 55.98 | -3.62% | 245 |
| Dec 17, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 58.08 | -1.23% | 255 |
| Dec 16, 2024 | 60.75 | 60.75 | 60.25 | 60.25 | 58.80 | -2.42% | 253 |
| Dec 13, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 60.26 | -0.64% | 197 |
| Dec 12, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 60.65 | 0.38% | 186 |
| Dec 11, 2024 | 61.73 | 62.00 | 61.73 | 61.91 | 60.43 | 1.84% | 2,695 |
| Dec 10, 2024 | 62.00 | 62.00 | 60.79 | 60.79 | 59.33 | -1.79% | 185 |
| Dec 9, 2024 | 61.50 | 61.90 | 61.50 | 61.90 | 60.41 | -2.37% | 440 |
| Dec 6, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 61.88 | -1.04% | 132 |
| Dec 5, 2024 | 64.15 | 65.06 | 64.07 | 64.07 | 62.53 | 1.09% | 1,269 |
| Dec 4, 2024 | 63.98 | 64.03 | 63.38 | 63.38 | 61.86 | -2.63% | 1,116 |
| Dec 3, 2024 | 64.91 | 65.12 | 64.77 | 65.09 | 63.53 | 0.29% | 1,499 |
| Dec 2, 2024 | 64.89 | 64.90 | 64.89 | 64.90 | 63.34 | -2.13% | 2,612 |
| Nov 29, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 64.72 | 3.01% | 96 |
| Nov 27, 2024 | 63.96 | 64.70 | 63.96 | 64.38 | 62.83 | 2.06% | 1,151 |
| Nov 26, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 61.56 | 1.40% | 62 |
| Nov 25, 2024 | 61.98 | 62.21 | 61.98 | 62.21 | 60.72 | -0.99% | 318 |
| Nov 22, 2024 | 62.25 | 62.85 | 62.25 | 62.83 | 61.32 | 1.55% | 780 |
| Nov 21, 2024 | 61.43 | 61.88 | 61.43 | 61.88 | 60.39 | 2.25% | 250 |
| Nov 20, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 59.06 | 0.09% | 22 |
| Nov 19, 2024 | 60.01 | 60.46 | 60.01 | 60.46 | 59.01 | 0.73% | 852 |
| Nov 18, 2024 | 59.96 | 60.02 | 59.82 | 60.02 | 58.58 | 3.35% | 3,266 |
| Nov 15, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 56.69 | 0.36% | 389 |
| Nov 14, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 56.48 | - | 2 |
| Nov 13, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 56.48 | 0.95% | 14 |
| Nov 12, 2024 | 56.97 | 57.33 | 56.97 | 57.33 | 55.95 | -0.96% | 186 |
| Nov 11, 2024 | 57.08 | 57.88 | 54.36 | 57.88 | 56.50 | 2.84% | 1,071 |
| Nov 8, 2024 | 60.02 | 60.02 | 56.29 | 56.29 | 54.94 | 0.06% | 723 |
| Nov 7, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.90 | -4.48% | 174 |
| Nov 6, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 57.47 | 5.15% | 74 |
| Nov 5, 2024 | 55.25 | 56.00 | 55.25 | 56.00 | 54.66 | 1.68% | 621 |
| Nov 4, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 53.76 | 0.58% | 184 |
| Nov 1, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 53.44 | 0.05% | 313 |
| Oct 31, 2024 | 55.00 | 55.00 | 54.73 | 54.73 | 53.41 | -0.72% | 284 |
| Oct 30, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 53.80 | -0.20% | 48 |
| Oct 29, 2024 | 55.00 | 55.23 | 54.59 | 55.23 | 53.91 | 0.25% | 1,019 |
| Oct 28, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 53.77 | -0.91% | 117 |
| Oct 25, 2024 | 55.45 | 55.60 | 55.45 | 55.60 | 54.27 | -0.24% | 858 |
| Oct 24, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 54.40 | 0.31% | 11 |
| Oct 23, 2024 | 55.40 | 55.56 | 55.40 | 55.56 | 54.23 | 0.30% | 294 |
| Oct 22, 2024 | 56.66 | 56.66 | 55.34 | 55.39 | 54.06 | 0.22% | 1,027 |
| Oct 21, 2024 | 58.50 | 58.50 | 55.27 | 55.27 | 53.95 | -1.73% | 1,774 |
| Oct 18, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.90 | 0.72% | 203 |
| Oct 17, 2024 | 56.03 | 56.03 | 55.85 | 55.85 | 54.51 | -1.33% | 508 |
| Oct 16, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 55.24 | 0.64% | 150 |
| Oct 15, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 54.89 | -1.70% | 124 |
| Oct 14, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 55.84 | -0.17% | 23 |
| Oct 11, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 55.94 | -1.92% | 260 |
| Oct 10, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 55.59 | 0.37% | 249 |
| Oct 9, 2024 | 57.24 | 58.22 | 57.24 | 58.22 | 55.38 | 1.04% | 759 |
| Oct 8, 2024 | 57.38 | 57.75 | 57.38 | 57.62 | 54.81 | -1.74% | 321 |
| Oct 7, 2024 | 58.86 | 58.86 | 58.52 | 58.64 | 55.79 | 0.09% | 2,223 |
| Oct 4, 2024 | 58.88 | 58.88 | 58.58 | 58.58 | 55.74 | 0.83% | 491 |
| Oct 3, 2024 | 57.80 | 58.10 | 57.80 | 58.10 | 55.27 | 0.45% | 325 |
| Oct 2, 2024 | 58.00 | 58.00 | 57.60 | 57.84 | 55.03 | -0.29% | 1,033 |
| Oct 1, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 55.19 | 0.78% | 512 |
| Sep 30, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 54.76 | 0.30% | 266 |
| Sep 27, 2024 | 57.00 | 57.41 | 57.00 | 57.39 | 54.60 | 0.61% | 1,049 |
| Sep 26, 2024 | 58.10 | 58.15 | 57.00 | 57.04 | 54.27 | -1.73% | 1,257 |