ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
59.76
-0.23 (-0.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -0.38% | 134 |
| Apr 24, 2025 | 59.73 | 59.99 | 59.73 | 59.99 | 59.99 | 2.73% | 340 |
| Apr 23, 2025 | 60.00 | 60.07 | 58.40 | 58.40 | 58.40 | 0.81% | 1,184 |
| Apr 22, 2025 | 51.72 | 57.93 | 51.72 | 57.93 | 57.93 | 3.61% | 590 |
| Apr 21, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -4.18% | 230 |
| Apr 17, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 1.90% | 101 |
| Apr 16, 2025 | 57.35 | 57.35 | 57.20 | 57.27 | 57.27 | -0.48% | 911 |
| Apr 15, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 2.50% | 255 |
| Apr 14, 2025 | 55.33 | 56.53 | 55.33 | 56.14 | 56.14 | 4.26% | 1,124 |
| Apr 11, 2025 | 52.36 | 53.85 | 51.25 | 53.85 | 53.85 | -0.30% | 3,112 |
| Apr 10, 2025 | 55.15 | 55.15 | 54.01 | 54.01 | 52.41 | -4.44% | 954 |
| Apr 9, 2025 | 51.67 | 58.00 | 50.72 | 56.52 | 54.85 | 6.94% | 12,087 |
| Apr 8, 2025 | 57.48 | 57.48 | 52.71 | 52.85 | 51.29 | -3.66% | 1,434 |
| Apr 7, 2025 | 57.00 | 57.00 | 52.00 | 54.86 | 53.24 | -4.14% | 5,680 |
| Apr 4, 2025 | 64.82 | 64.82 | 57.22 | 57.22 | 55.54 | -13.34% | 4,946 |
| Apr 3, 2025 | 68.93 | 68.93 | 65.82 | 66.03 | 64.08 | -5.61% | 1,269 |
| Apr 2, 2025 | 68.93 | 69.95 | 68.93 | 69.95 | 67.89 | 0.93% | 2,595 |
| Apr 1, 2025 | 67.89 | 69.32 | 67.89 | 69.31 | 67.26 | 1.27% | 1,687 |
| Mar 31, 2025 | 68.54 | 68.54 | 68.44 | 68.44 | 66.42 | -0.50% | 401 |
| Mar 28, 2025 | 68.35 | 68.78 | 68.35 | 68.78 | 66.75 | 0.33% | 274 |
| Mar 27, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 66.53 | -0.41% | 1 |
| Mar 26, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 66.81 | 0.66% | 48 |
| Mar 25, 2025 | 68.70 | 68.70 | 68.39 | 68.39 | 66.38 | 0.02% | 243 |
| Mar 24, 2025 | 68.70 | 68.70 | 68.13 | 68.38 | 66.36 | 0.94% | 587 |
| Mar 21, 2025 | 68.75 | 68.75 | 67.74 | 67.74 | 65.74 | -1.64% | 642 |
| Mar 20, 2025 | 69.00 | 69.00 | 68.87 | 68.87 | 66.84 | -0.65% | 355 |
| Mar 19, 2025 | 69.82 | 69.82 | 69.32 | 69.32 | 67.27 | 0.77% | 1,027 |
| Mar 18, 2025 | 69.00 | 69.00 | 68.35 | 68.79 | 66.76 | -0.17% | 1,038 |
| Mar 17, 2025 | 69.00 | 69.04 | 68.91 | 68.91 | 66.88 | 2.72% | 711 |
| Mar 14, 2025 | 67.39 | 67.39 | 66.97 | 67.08 | 65.11 | 3.07% | 539 |
| Mar 13, 2025 | 65.37 | 65.37 | 65.08 | 65.08 | 63.17 | -1.15% | 168 |
| Mar 12, 2025 | 66.20 | 66.21 | 65.84 | 65.84 | 63.90 | 0.63% | 1,928 |
| Mar 11, 2025 | 64.90 | 65.43 | 64.70 | 65.43 | 63.50 | 0.50% | 1,158 |
| Mar 10, 2025 | 64.41 | 65.11 | 64.41 | 65.11 | 63.19 | 0.55% | 610 |
| Mar 7, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 62.84 | 1.88% | 248 |
| Mar 6, 2025 | 63.04 | 64.30 | 63.04 | 63.55 | 61.68 | -2.23% | 953 |
| Mar 5, 2025 | 64.20 | 65.00 | 63.50 | 65.00 | 63.09 | -1.17% | 1,273 |
| Mar 4, 2025 | 65.34 | 66.30 | 65.34 | 65.77 | 63.84 | -2.75% | 1,391 |
| Mar 3, 2025 | 68.69 | 68.85 | 67.63 | 67.63 | 65.64 | -1.04% | 1,964 |
| Feb 28, 2025 | 66.51 | 68.35 | 66.51 | 68.35 | 66.33 | 2.45% | 290 |
| Feb 27, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 64.74 | -0.50% | 188 |
| Feb 26, 2025 | 66.71 | 67.05 | 66.71 | 67.05 | 65.07 | 0.52% | 428 |
| Feb 25, 2025 | 66.85 | 66.85 | 65.75 | 66.70 | 64.73 | -0.73% | 1,380 |
| Feb 24, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 65.21 | -0.85% | 33 |
| Feb 21, 2025 | 68.33 | 68.33 | 67.77 | 67.77 | 65.77 | -1.78% | 294 |
| Feb 20, 2025 | 68.32 | 69.00 | 68.32 | 69.00 | 66.96 | 0.44% | 552 |
| Feb 19, 2025 | 69.00 | 69.00 | 68.39 | 68.70 | 66.67 | -0.37% | 497 |
| Feb 18, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 66.92 | 2.34% | 51 |
| Feb 14, 2025 | 65.00 | 67.53 | 65.00 | 67.38 | 65.39 | 1.02% | 1,050 |
| Feb 13, 2025 | 65.68 | 66.70 | 65.68 | 66.70 | 64.73 | 2.90% | 298 |