ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
58.90
-1.10 (-1.83%)
Dec 20, 2024, 11:48 AM EST - Market closed
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.51 | 58.90 | 58.25 | 58.25 | 58.25 | -2.93% | 904 |
| Dec 19, 2024 | 57.40 | 60.00 | 57.40 | 60.00 | 60.00 | 4.62% | 1,471 |
| Dec 18, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -3.62% | 245 |
| Dec 17, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -1.23% | 255 |
| Dec 16, 2024 | 60.75 | 60.75 | 60.25 | 60.25 | 60.25 | -2.42% | 253 |
| Dec 13, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.64% | 197 |
| Dec 12, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 0.38% | 186 |
| Dec 11, 2024 | 61.73 | 62.00 | 61.73 | 61.91 | 61.91 | 1.84% | 2,695 |
| Dec 10, 2024 | 62.00 | 62.00 | 60.79 | 60.79 | 60.79 | -1.79% | 185 |
| Dec 9, 2024 | 61.50 | 61.90 | 61.50 | 61.90 | 61.90 | -2.37% | 440 |
| Dec 6, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -1.04% | 132 |
| Dec 5, 2024 | 64.15 | 65.06 | 64.07 | 64.07 | 64.07 | 1.09% | 1,269 |
| Dec 4, 2024 | 63.98 | 64.03 | 63.38 | 63.38 | 63.38 | -2.63% | 1,116 |
| Dec 3, 2024 | 64.91 | 65.12 | 64.77 | 65.09 | 65.09 | 0.29% | 1,499 |
| Dec 2, 2024 | 64.89 | 64.90 | 64.89 | 64.90 | 64.90 | -2.13% | 2,612 |
| Nov 29, 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | 3.01% | 96 |
| Nov 27, 2024 | 63.96 | 64.70 | 63.96 | 64.38 | 64.38 | 2.06% | 1,151 |
| Nov 26, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 1.40% | 62 |
| Nov 25, 2024 | 61.98 | 62.21 | 61.98 | 62.21 | 62.21 | -0.99% | 318 |
| Nov 22, 2024 | 62.25 | 62.85 | 62.25 | 62.83 | 62.83 | 1.55% | 780 |
| Nov 21, 2024 | 61.43 | 61.88 | 61.43 | 61.88 | 61.88 | 2.25% | 250 |
| Nov 20, 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | 0.09% | 22 |
| Nov 19, 2024 | 60.01 | 60.46 | 60.01 | 60.46 | 60.46 | 0.73% | 852 |
| Nov 18, 2024 | 59.96 | 60.02 | 59.82 | 60.02 | 60.02 | 3.35% | 3,266 |
| Nov 15, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.36% | 389 |
| Nov 14, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - | 2 |
| Nov 13, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.95% | 14 |
| Nov 12, 2024 | 56.97 | 57.33 | 56.97 | 57.33 | 57.33 | -0.96% | 186 |
| Nov 11, 2024 | 57.08 | 57.88 | 54.36 | 57.88 | 57.88 | 2.84% | 1,071 |
| Nov 8, 2024 | 60.02 | 60.02 | 56.29 | 56.29 | 56.29 | 0.06% | 723 |
| Nov 7, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -4.48% | 174 |
| Nov 6, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | 5.15% | 74 |
| Nov 5, 2024 | 55.25 | 56.00 | 55.25 | 56.00 | 56.00 | 1.68% | 621 |
| Nov 4, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.58% | 184 |
| Nov 1, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.05% | 313 |
| Oct 31, 2024 | 55.00 | 55.00 | 54.73 | 54.73 | 54.73 | -0.72% | 284 |
| Oct 30, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.20% | 48 |
| Oct 29, 2024 | 55.00 | 55.23 | 54.59 | 55.23 | 55.23 | 0.25% | 1,019 |
| Oct 28, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.91% | 117 |
| Oct 25, 2024 | 55.45 | 55.60 | 55.45 | 55.60 | 55.60 | -0.24% | 858 |
| Oct 24, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0.31% | 11 |
| Oct 23, 2024 | 55.40 | 55.56 | 55.40 | 55.56 | 55.56 | 0.30% | 294 |
| Oct 22, 2024 | 56.66 | 56.66 | 55.34 | 55.39 | 55.39 | 0.22% | 1,027 |
| Oct 21, 2024 | 58.50 | 58.50 | 55.27 | 55.27 | 55.27 | -1.73% | 1,774 |
| Oct 18, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.72% | 203 |
| Oct 17, 2024 | 56.03 | 56.03 | 55.85 | 55.85 | 55.85 | -1.33% | 508 |
| Oct 16, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.64% | 150 |
| Oct 15, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -1.70% | 124 |
| Oct 14, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | -0.17% | 23 |
| Oct 11, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -1.92% | 260 |
| Oct 10, 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 56.96 | 0.37% | 249 |
| Oct 9, 2024 | 57.24 | 58.22 | 57.24 | 58.22 | 56.74 | 1.04% | 759 |
| Oct 8, 2024 | 57.38 | 57.75 | 57.38 | 57.62 | 56.16 | -1.74% | 321 |
| Oct 7, 2024 | 58.86 | 58.86 | 58.52 | 58.64 | 57.16 | 0.09% | 2,223 |
| Oct 4, 2024 | 58.88 | 58.88 | 58.58 | 58.58 | 57.10 | 0.83% | 491 |
| Oct 3, 2024 | 57.80 | 58.10 | 57.80 | 58.10 | 56.63 | 0.45% | 325 |
| Oct 2, 2024 | 58.00 | 58.00 | 57.60 | 57.84 | 56.38 | -0.29% | 1,033 |
| Oct 1, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 56.54 | 0.78% | 512 |
| Sep 30, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 56.11 | 0.30% | 266 |
| Sep 27, 2024 | 57.00 | 57.41 | 57.00 | 57.39 | 55.94 | 0.61% | 1,049 |
| Sep 26, 2024 | 58.10 | 58.15 | 57.00 | 57.04 | 55.60 | -1.73% | 1,257 |
| Sep 25, 2024 | 57.70 | 58.10 | 57.70 | 58.04 | 56.58 | -0.75% | 390 |
| Sep 24, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 57.01 | -0.34% | 113 |
| Sep 23, 2024 | 58.68 | 58.68 | 58.68 | 58.68 | 57.20 | 1.95% | 50 |
| Sep 20, 2024 | 57.59 | 57.59 | 57.56 | 57.56 | 56.10 | -0.31% | 303 |
| Sep 19, 2024 | 58.36 | 58.36 | 57.74 | 57.74 | 56.28 | -0.82% | 1,398 |
| Sep 18, 2024 | 60.25 | 60.25 | 57.96 | 58.21 | 56.74 | -0.51% | 871 |
| Sep 17, 2024 | 58.70 | 58.70 | 58.51 | 58.51 | 57.03 | -0.18% | 889 |
| Sep 16, 2024 | 55.37 | 58.62 | 55.37 | 58.62 | 57.13 | 1.21% | 1,073 |
| Sep 13, 2024 | 58.92 | 58.92 | 57.91 | 57.91 | 56.45 | 0.95% | 160 |
| Sep 12, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 55.92 | 1.46% | 35 |
| Sep 11, 2024 | 56.68 | 57.00 | 56.55 | 56.55 | 55.12 | -0.06% | 1,242 |
| Sep 10, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 55.15 | 1.19% | 17 |
| Sep 9, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 54.50 | -0.05% | 149 |
| Sep 6, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 54.53 | -1.00% | 218 |
| Sep 5, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.08 | 0.19% | 25 |
| Sep 4, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 54.98 | -0.42% | 85 |
| Sep 3, 2024 | 56.80 | 56.80 | 56.64 | 56.64 | 55.21 | -2.16% | 239 |
| Aug 30, 2024 | 57.89 | 57.89 | 57.89 | 57.89 | 56.43 | 0.51% | 57 |
| Aug 29, 2024 | 56.71 | 57.60 | 56.71 | 57.60 | 56.14 | 3.55% | 5,201 |
| Aug 28, 2024 | 55.70 | 55.70 | 55.62 | 55.62 | 54.22 | -1.35% | 462 |
| Aug 27, 2024 | 57.06 | 57.08 | 56.39 | 56.39 | 54.96 | -1.78% | 608 |
| Aug 26, 2024 | 59.99 | 59.99 | 57.41 | 57.41 | 55.96 | 0.46% | 722 |
| Aug 23, 2024 | 56.82 | 57.15 | 56.82 | 57.15 | 55.70 | 1.50% | 520 |
| Aug 22, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.88 | 0.35% | 42 |
| Aug 21, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 54.69 | -0.01% | 63 |
| Aug 20, 2024 | 56.37 | 56.37 | 56.08 | 56.11 | 54.69 | -2.32% | 1,128 |
| Aug 19, 2024 | 57.62 | 57.75 | 57.44 | 57.44 | 55.99 | 0.66% | 1,784 |
| Aug 16, 2024 | 56.88 | 57.06 | 56.88 | 57.06 | 55.62 | 3.02% | 484 |
| Aug 15, 2024 | 54.70 | 55.39 | 54.70 | 55.39 | 53.99 | 2.03% | 246 |
| Aug 14, 2024 | 54.28 | 54.29 | 54.28 | 54.29 | 52.92 | 3.04% | 648 |
| Aug 13, 2024 | 52.46 | 52.85 | 52.46 | 52.69 | 51.36 | -0.39% | 1,185 |
| Aug 12, 2024 | 53.83 | 55.38 | 52.89 | 52.89 | 51.56 | -2.62% | 1,681 |
| Aug 9, 2024 | 54.83 | 54.83 | 54.32 | 54.32 | 52.94 | -2.15% | 608 |
| Aug 8, 2024 | 54.96 | 55.52 | 54.67 | 55.51 | 54.11 | 2.29% | 1,123 |
| Aug 7, 2024 | 55.29 | 55.93 | 54.27 | 54.27 | 52.89 | -1.19% | 614 |
| Aug 6, 2024 | 53.76 | 55.24 | 53.76 | 54.92 | 53.53 | 3.23% | 1,245 |
| Aug 5, 2024 | 51.69 | 53.93 | 51.69 | 53.20 | 51.86 | -4.43% | 6,657 |
| Aug 2, 2024 | 55.74 | 55.74 | 55.00 | 55.67 | 54.26 | -1.45% | 13,585 |
| Aug 1, 2024 | 60.00 | 60.00 | 55.83 | 56.49 | 55.06 | -2.26% | 10,735 |