ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
59.59
+1.14 (1.95%)
Jul 18, 2025, 4:00 PM - Market closed
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 59.19 | 59.59 | 59.19 | 59.59 | 59.59 | 1.95% | 787 |
| Jul 17, 2025 | 58.20 | 58.45 | 58.16 | 58.45 | 58.45 | 0.03% | 1,044 |
| Jul 16, 2025 | 58.52 | 58.52 | 57.99 | 58.43 | 58.43 | -0.63% | 919 |
| Jul 15, 2025 | 58.58 | 58.80 | 58.58 | 58.80 | 58.80 | -0.80% | 165 |
| Jul 14, 2025 | 58.81 | 59.73 | 58.78 | 59.28 | 59.28 | -2.24% | 2,450 |
| Jul 11, 2025 | 60.76 | 60.85 | 60.63 | 60.63 | 59.06 | 0.22% | 641 |
| Jul 10, 2025 | 60.39 | 60.62 | 60.39 | 60.50 | 58.93 | 0.06% | 545 |
| Jul 9, 2025 | 60.39 | 60.57 | 60.17 | 60.46 | 58.89 | -0.24% | 1,627 |
| Jul 8, 2025 | 60.46 | 60.61 | 60.46 | 60.61 | 59.04 | 0.70% | 943 |
| Jul 7, 2025 | 60.42 | 60.88 | 59.88 | 60.19 | 58.63 | -1.38% | 1,263 |
| Jul 3, 2025 | 60.54 | 61.03 | 60.54 | 61.03 | 59.45 | 0.21% | 761 |
| Jul 2, 2025 | 60.14 | 60.90 | 60.14 | 60.90 | 59.32 | 1.97% | 937 |
| Jul 1, 2025 | 59.70 | 59.73 | 59.70 | 59.73 | 58.18 | -1.54% | 1,220 |
| Jun 30, 2025 | 60.65 | 60.82 | 60.53 | 60.66 | 59.09 | -0.40% | 763 |
| Jun 27, 2025 | 60.62 | 60.90 | 60.62 | 60.90 | 59.32 | 0.29% | 1,304 |
| Jun 26, 2025 | 60.29 | 60.72 | 60.29 | 60.72 | 59.15 | 2.77% | 313 |
| Jun 25, 2025 | 59.40 | 59.50 | 59.09 | 59.09 | 57.56 | -2.17% | 1,014 |
| Jun 24, 2025 | 60.40 | 60.82 | 60.40 | 60.40 | 58.83 | 0.36% | 1,547 |
| Jun 23, 2025 | 63.55 | 63.55 | 59.95 | 60.18 | 58.62 | -1.14% | 2,060 |
| Jun 20, 2025 | 60.86 | 60.88 | 60.86 | 60.88 | 59.30 | 0.04% | 316 |
| Jun 18, 2025 | 61.77 | 61.77 | 60.85 | 60.85 | 59.27 | 0.54% | 558 |
| Jun 17, 2025 | 62.12 | 62.14 | 60.52 | 60.52 | 58.95 | -0.67% | 3,927 |
| Jun 16, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 59.35 | -1.15% | 64 |
| Jun 13, 2025 | 60.52 | 62.12 | 60.52 | 61.64 | 60.05 | -0.38% | 3,840 |
| Jun 12, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 60.27 | 1.08% | 44 |
| Jun 11, 2025 | 60.71 | 61.22 | 60.71 | 61.22 | 59.63 | 1.25% | 337 |
| Jun 10, 2025 | 60.40 | 60.80 | 60.40 | 60.46 | 58.89 | 0.77% | 434 |
| Jun 9, 2025 | 60.65 | 60.65 | 60.00 | 60.00 | 58.45 | -1.09% | 937 |
| Jun 6, 2025 | 60.81 | 60.81 | 60.66 | 60.66 | 59.09 | 1.61% | 529 |
| Jun 5, 2025 | 59.87 | 60.00 | 59.30 | 59.70 | 58.15 | 0.93% | 1,230 |
| Jun 4, 2025 | 59.51 | 60.20 | 59.15 | 59.15 | 57.61 | -2.40% | 1,829 |
| Jun 3, 2025 | 59.95 | 60.86 | 59.80 | 60.60 | 59.03 | 2.33% | 2,441 |
| Jun 2, 2025 | 58.68 | 59.23 | 58.68 | 59.23 | 57.69 | 0.92% | 650 |
| May 30, 2025 | 59.08 | 59.08 | 58.68 | 58.68 | 57.16 | -0.72% | 769 |
| May 29, 2025 | 58.98 | 59.29 | 58.98 | 59.11 | 57.57 | -1.81% | 451 |
| May 28, 2025 | 61.27 | 61.27 | 60.20 | 60.20 | 58.64 | -1.13% | 2,273 |
| May 27, 2025 | 61.41 | 61.41 | 60.89 | 60.89 | 59.31 | 1.88% | 265 |
| May 23, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 58.22 | 0.71% | 129 |
| May 22, 2025 | 59.58 | 59.58 | 59.35 | 59.35 | 57.81 | -0.19% | 285 |
| May 21, 2025 | 59.90 | 59.90 | 59.46 | 59.46 | 57.91 | -2.28% | 315 |
| May 20, 2025 | 60.44 | 60.85 | 60.44 | 60.85 | 59.27 | 0.27% | 2,165 |
| May 19, 2025 | 60.28 | 60.69 | 60.21 | 60.69 | 59.11 | -0.84% | 993 |
| May 16, 2025 | 61.03 | 61.20 | 61.00 | 61.20 | 59.61 | -0.17% | 540 |
| May 15, 2025 | 61.33 | 61.33 | 61.30 | 61.30 | 59.71 | 0.58% | 637 |
| May 14, 2025 | 60.06 | 61.15 | 60.06 | 60.95 | 59.37 | 0.38% | 3,832 |
| May 13, 2025 | 58.45 | 60.72 | 58.45 | 60.72 | 59.14 | 3.52% | 1,305 |
| May 12, 2025 | 58.44 | 58.65 | 58.44 | 58.65 | 57.13 | 2.21% | 217 |
| May 9, 2025 | 57.59 | 57.79 | 57.38 | 57.38 | 55.89 | 0.88% | 512 |
| May 8, 2025 | 56.72 | 57.07 | 56.72 | 56.88 | 55.41 | 0.09% | 1,012 |
| May 7, 2025 | 57.02 | 62.72 | 55.82 | 56.83 | 55.36 | 2.65% | 3,421 |