ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
60.90
+0.18 (0.30%)
At close: Jun 27, 2025, 4:00 PM
60.73
-0.17 (-0.28%)
After-hours: Jun 27, 2025, 8:00 PM EDT
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 60.62 | 60.90 | 60.62 | 60.90 | 60.90 | 0.29% | 1,304 |
| Jun 26, 2025 | 60.29 | 60.72 | 60.29 | 60.72 | 60.72 | 2.77% | 313 |
| Jun 25, 2025 | 59.40 | 59.50 | 59.09 | 59.09 | 59.09 | -2.17% | 1,014 |
| Jun 24, 2025 | 60.40 | 60.82 | 60.40 | 60.40 | 60.40 | 0.36% | 1,547 |
| Jun 23, 2025 | 63.55 | 63.55 | 59.95 | 60.18 | 60.18 | -1.14% | 2,060 |
| Jun 20, 2025 | 60.86 | 60.88 | 60.86 | 60.88 | 60.88 | 0.04% | 316 |
| Jun 18, 2025 | 61.77 | 61.77 | 60.85 | 60.85 | 60.85 | 0.54% | 558 |
| Jun 17, 2025 | 62.12 | 62.14 | 60.52 | 60.52 | 60.52 | -0.67% | 3,927 |
| Jun 16, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -1.15% | 64 |
| Jun 13, 2025 | 60.52 | 62.12 | 60.52 | 61.64 | 61.64 | -0.38% | 3,840 |
| Jun 12, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 1.08% | 44 |
| Jun 11, 2025 | 60.71 | 61.22 | 60.71 | 61.22 | 61.22 | 1.25% | 337 |
| Jun 10, 2025 | 60.40 | 60.80 | 60.40 | 60.46 | 60.46 | 0.77% | 434 |
| Jun 9, 2025 | 60.65 | 60.65 | 60.00 | 60.00 | 60.00 | -1.09% | 937 |
| Jun 6, 2025 | 60.81 | 60.81 | 60.66 | 60.66 | 60.66 | 1.61% | 529 |
| Jun 5, 2025 | 59.87 | 60.00 | 59.30 | 59.70 | 59.70 | 0.93% | 1,230 |
| Jun 4, 2025 | 59.51 | 60.20 | 59.15 | 59.15 | 59.15 | -2.40% | 1,829 |
| Jun 3, 2025 | 59.95 | 60.86 | 59.80 | 60.60 | 60.60 | 2.33% | 2,441 |
| Jun 2, 2025 | 58.68 | 59.23 | 58.68 | 59.23 | 59.23 | 0.92% | 650 |
| May 30, 2025 | 59.08 | 59.08 | 58.68 | 58.68 | 58.68 | -0.72% | 769 |
| May 29, 2025 | 58.98 | 59.29 | 58.98 | 59.11 | 59.11 | -1.81% | 451 |
| May 28, 2025 | 61.27 | 61.27 | 60.20 | 60.20 | 60.20 | -1.13% | 2,273 |
| May 27, 2025 | 61.41 | 61.41 | 60.89 | 60.89 | 60.89 | 1.88% | 265 |
| May 23, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.71% | 129 |
| May 22, 2025 | 59.58 | 59.58 | 59.35 | 59.35 | 59.35 | -0.19% | 285 |
| May 21, 2025 | 59.90 | 59.90 | 59.46 | 59.46 | 59.46 | -2.28% | 315 |
| May 20, 2025 | 60.44 | 60.85 | 60.44 | 60.85 | 60.85 | 0.27% | 2,165 |
| May 19, 2025 | 60.28 | 60.69 | 60.21 | 60.69 | 60.69 | -0.84% | 993 |
| May 16, 2025 | 61.03 | 61.20 | 61.00 | 61.20 | 61.20 | -0.17% | 540 |
| May 15, 2025 | 61.33 | 61.33 | 61.30 | 61.30 | 61.30 | 0.58% | 637 |
| May 14, 2025 | 60.06 | 61.15 | 60.06 | 60.95 | 60.95 | 0.38% | 3,832 |
| May 13, 2025 | 58.45 | 60.72 | 58.45 | 60.72 | 60.72 | 3.52% | 1,305 |
| May 12, 2025 | 58.44 | 58.65 | 58.44 | 58.65 | 58.65 | 2.21% | 217 |
| May 9, 2025 | 57.59 | 57.79 | 57.38 | 57.38 | 57.38 | 0.88% | 512 |
| May 8, 2025 | 56.72 | 57.07 | 56.72 | 56.88 | 56.88 | 0.09% | 1,012 |
| May 7, 2025 | 57.02 | 62.72 | 55.82 | 56.83 | 56.83 | 2.65% | 3,421 |
| May 6, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -1.09% | 64 |
| May 5, 2025 | 56.25 | 56.25 | 55.72 | 55.97 | 55.97 | -3.18% | 780 |
| May 2, 2025 | 57.82 | 58.31 | 57.81 | 57.81 | 57.81 | 1.66% | 486 |
| May 1, 2025 | 57.53 | 57.53 | 56.87 | 56.87 | 56.87 | -0.82% | 230 |
| Apr 30, 2025 | 60.00 | 60.00 | 57.34 | 57.34 | 57.34 | -3.42% | 596 |
| Apr 29, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -1.14% | 123 |
| Apr 28, 2025 | 58.11 | 60.47 | 58.11 | 60.05 | 60.05 | 0.48% | 7,186 |
| 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 |