ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
58.37
-0.20 (-0.34%)
At close: Dec 31, 2025, 4:00 PM EST
58.37
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | - | -0.34% | 22 |
| Dec 30, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.77% | 111 |
| Dec 29, 2025 | 57.98 | 58.12 | 57.41 | 58.12 | 58.12 | 0.23% | 5,404 |
| Dec 26, 2025 | 59.00 | 59.00 | 57.99 | 57.99 | 57.99 | -1.18% | 433 |
| Dec 24, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.12% | 66 |
| Dec 23, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.70% | 47 |
| Dec 22, 2025 | 58.20 | 58.21 | 58.20 | 58.21 | 58.21 | 0.68% | 312 |
| Dec 19, 2025 | 57.88 | 58.37 | 57.55 | 57.82 | 57.82 | -0.08% | 2,845 |
| Dec 18, 2025 | 57.87 | 57.87 | 57.86 | 57.86 | 57.86 | -0.91% | 385 |
| Dec 17, 2025 | 58.04 | 58.40 | 58.04 | 58.40 | 58.39 | 1.14% | 1,154 |
| Dec 16, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | -2.56% | 169 |
| Dec 15, 2025 | 58.81 | 59.26 | 58.81 | 59.26 | 59.26 | 0.12% | 243 |
| Dec 12, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 0.12% | 208 |
| Dec 11, 2025 | 58.80 | 59.12 | 58.80 | 59.12 | 59.12 | 0.30% | 125 |
| Dec 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.54% | 123 |
| Dec 9, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | -0.91% | 49 |
| Dec 8, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.85% | 128 |
| Dec 5, 2025 | 62.30 | 62.30 | 60.30 | 60.32 | 60.32 | -0.45% | 559 |
| Dec 4, 2025 | 60.00 | 60.59 | 60.00 | 60.59 | 60.59 | 1.51% | 636 |
| Dec 3, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 1.51% | 72 |
| Dec 2, 2025 | 58.66 | 58.80 | 58.66 | 58.80 | 58.80 | -1.68% | 230 |
| Dec 1, 2025 | 59.51 | 59.81 | 58.54 | 59.81 | 59.81 | 0.01% | 3,689 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.02% | 57 |
| Nov 26, 2025 | 59.50 | 59.77 | 59.20 | 59.20 | 59.20 | 0.97% | 3,913 |
| Nov 25, 2025 | 58.24 | 58.63 | 57.03 | 58.63 | 58.63 | 0.97% | 800 |
| Nov 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -0.46% | 45 |
| Nov 21, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.83% | 24 |
| Nov 20, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.13% | 358 |
| Nov 19, 2025 | 58.00 | 58.00 | 57.93 | 57.93 | 57.93 | -0.05% | 213 |
| Nov 18, 2025 | 57.19 | 57.96 | 57.19 | 57.96 | 57.96 | 0.36% | 117 |
| Nov 17, 2025 | 58.64 | 58.64 | 57.75 | 57.75 | 57.75 | -1.48% | 366 |
| Nov 14, 2025 | 58.08 | 58.62 | 58.08 | 58.62 | 58.62 | 2.90% | 378 |
| Nov 13, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.13% | 73 |
| Nov 12, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.68% | 52 |
| Nov 11, 2025 | 57.08 | 57.43 | 57.08 | 57.43 | 57.43 | 0.39% | 430 |
| Nov 10, 2025 | 55.86 | 57.21 | 55.86 | 57.21 | 57.20 | 0.94% | 1,468 |
| Nov 7, 2025 | 53.84 | 56.67 | 53.84 | 56.67 | 56.67 | 0.62% | 2,421 |
| Nov 6, 2025 | 58.30 | 60.03 | 55.66 | 56.32 | 56.32 | 0.53% | 3,272 |
| Nov 5, 2025 | 55.00 | 56.02 | 55.00 | 56.02 | 56.02 | 2.65% | 425 |
| Nov 4, 2025 | 54.75 | 54.75 | 54.58 | 54.58 | 54.58 | -0.75% | 220 |
| Nov 3, 2025 | 54.37 | 55.16 | 52.70 | 54.99 | 54.99 | -0.14% | 3,084 |
| Oct 31, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.35% | 243 |
| Oct 30, 2025 | 55.53 | 55.53 | 55.26 | 55.26 | 55.26 | 0.45% | 225 |
| Oct 29, 2025 | 55.50 | 55.83 | 55.01 | 55.01 | 55.01 | -1.03% | 1,427 |
| Oct 28, 2025 | 55.70 | 55.70 | 55.31 | 55.59 | 55.59 | 0.36% | 690 |
| Oct 27, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.32% | 228 |
| Oct 24, 2025 | 55.50 | 56.02 | 55.21 | 55.21 | 55.21 | -0.51% | 1,259 |
| Oct 23, 2025 | 55.11 | 55.64 | 55.10 | 55.50 | 55.50 | 0.56% | 1,184 |
| Oct 22, 2025 | 54.64 | 55.41 | 54.24 | 55.19 | 55.19 | 2.17% | 4,631 |
| Oct 21, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.01 | -0.09% | 103 |