ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
68.78
+0.23 (0.33%)
At close: Mar 28, 2025, 12:43 PM
68.89
+0.11 (0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.35 | 68.78 | 68.35 | 68.78 | 68.78 | 0.33% | 274 |
| Mar 27, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.41% | 1 |
| Mar 26, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 0.66% | 48 |
| Mar 25, 2025 | 68.70 | 68.70 | 68.39 | 68.39 | 68.39 | 0.02% | 243 |
| Mar 24, 2025 | 68.70 | 68.70 | 68.13 | 68.38 | 68.38 | 0.94% | 587 |
| Mar 21, 2025 | 68.75 | 68.75 | 67.74 | 67.74 | 67.74 | -1.64% | 642 |
| Mar 20, 2025 | 69.00 | 69.00 | 68.87 | 68.87 | 68.87 | -0.65% | 355 |
| Mar 19, 2025 | 69.82 | 69.82 | 69.32 | 69.32 | 69.32 | 0.77% | 1,027 |
| Mar 18, 2025 | 69.00 | 69.00 | 68.35 | 68.79 | 68.79 | -0.17% | 1,038 |
| Mar 17, 2025 | 69.00 | 69.04 | 68.91 | 68.91 | 68.91 | 2.72% | 711 |
| Mar 14, 2025 | 67.39 | 67.39 | 66.97 | 67.08 | 67.08 | 3.07% | 539 |
| Mar 13, 2025 | 65.37 | 65.37 | 65.08 | 65.08 | 65.08 | -1.15% | 168 |
| Mar 12, 2025 | 66.20 | 66.21 | 65.84 | 65.84 | 65.84 | 0.63% | 1,928 |
| Mar 11, 2025 | 64.90 | 65.43 | 64.70 | 65.43 | 65.43 | 0.50% | 1,158 |
| Mar 10, 2025 | 64.41 | 65.11 | 64.41 | 65.11 | 65.11 | 0.55% | 610 |
| Mar 7, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.88% | 248 |
| Mar 6, 2025 | 63.04 | 64.30 | 63.04 | 63.55 | 63.55 | -2.23% | 953 |
| Mar 5, 2025 | 64.20 | 65.00 | 63.50 | 65.00 | 65.00 | -1.17% | 1,273 |
| Mar 4, 2025 | 65.34 | 66.30 | 65.34 | 65.77 | 65.77 | -2.75% | 1,391 |
| Mar 3, 2025 | 68.69 | 68.85 | 67.63 | 67.63 | 67.63 | -1.04% | 1,964 |
| Feb 28, 2025 | 66.51 | 68.35 | 66.51 | 68.35 | 68.35 | 2.45% | 290 |
| Feb 27, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.71 | -0.50% | 188 |
| Feb 26, 2025 | 66.71 | 67.05 | 66.71 | 67.05 | 67.05 | 0.52% | 428 |
| Feb 25, 2025 | 66.85 | 66.85 | 65.75 | 66.70 | 66.70 | -0.73% | 1,380 |
| Feb 24, 2025 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.85% | 33 |
| Feb 21, 2025 | 68.33 | 68.33 | 67.77 | 67.77 | 67.77 | -1.78% | 294 |
| Feb 20, 2025 | 68.32 | 69.00 | 68.32 | 69.00 | 69.00 | 0.44% | 552 |
| Feb 19, 2025 | 69.00 | 69.00 | 68.39 | 68.70 | 68.70 | -0.37% | 497 |
| Feb 18, 2025 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 2.34% | 51 |
| Feb 14, 2025 | 65.00 | 67.53 | 65.00 | 67.38 | 67.38 | 1.02% | 1,050 |
| Feb 13, 2025 | 65.68 | 66.70 | 65.68 | 66.70 | 66.70 | 2.90% | 298 |
| Feb 12, 2025 | 65.85 | 65.85 | 64.82 | 64.82 | 64.82 | -2.11% | 669 |
| Feb 11, 2025 | 73.37 | 73.37 | 65.85 | 66.22 | 66.22 | -2.28% | 4,319 |
| Feb 10, 2025 | 67.87 | 68.24 | 67.76 | 67.76 | 67.76 | 1.92% | 2,537 |
| Feb 7, 2025 | 66.58 | 67.13 | 66.48 | 66.48 | 66.48 | -0.85% | 4,603 |
| Feb 6, 2025 | 64.00 | 67.24 | 64.00 | 67.05 | 67.05 | -2.20% | 1,104 |
| Feb 5, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.05% | 30 |
| Feb 4, 2025 | 67.90 | 67.90 | 67.85 | 67.85 | 67.85 | 1.51% | 1,249 |
| Feb 3, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 2.28% | 75 |
| Jan 31, 2025 | 66.50 | 66.50 | 65.35 | 65.35 | 65.35 | -2.17% | 1,562 |
| Jan 30, 2025 | 65.70 | 66.80 | 65.70 | 66.80 | 66.80 | 1.34% | 1,296 |
| Jan 29, 2025 | 62.81 | 66.10 | 62.81 | 65.91 | 65.91 | 0.69% | 640 |
| Jan 28, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | 2.29% | 83 |
| Jan 27, 2025 | 68.23 | 68.23 | 64.00 | 64.00 | 64.00 | -3.41% | 653 |
| Jan 24, 2025 | 66.75 | 66.75 | 66.26 | 66.26 | 66.26 | 0.21% | 3,060 |
| Jan 23, 2025 | 66.98 | 66.98 | 65.69 | 66.12 | 66.12 | 0.21% | 4,607 |
| Jan 22, 2025 | 66.90 | 67.23 | 65.98 | 65.98 | 65.98 | -1.33% | 1,283 |
| Jan 21, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | 1.89% | 157 |
| Jan 17, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.72% | 85 |
| Jan 16, 2025 | 64.77 | 65.17 | 64.77 | 65.17 | 65.17 | 2.44% | 1,259 |