ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
58.44
0.00 (0.00%)
Aug 11, 2025, 4:00 PM - Market open
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 59.00 | 59.00 | 58.44 | 58.44 | 58.44 | -1.81% | 339 |
| Aug 8, 2025 | 60.00 | 60.08 | 59.52 | 59.52 | 59.52 | 0.87% | 908 |
| Aug 7, 2025 | 59.48 | 59.49 | 59.00 | 59.00 | 59.00 | -1.29% | 1,446 |
| Aug 6, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -0.12% | 55 |
| Aug 5, 2025 | 60.06 | 60.06 | 59.85 | 59.85 | 59.85 | -1.62% | 225 |
| Aug 4, 2025 | 60.79 | 60.83 | 60.79 | 60.83 | 60.83 | 1.15% | 721 |
| Aug 1, 2025 | 59.94 | 60.39 | 59.94 | 60.14 | 60.14 | -2.43% | 1,128 |
| Jul 31, 2025 | 61.88 | 61.88 | 61.63 | 61.63 | 61.63 | 1.07% | 405 |
| Jul 30, 2025 | 60.70 | 60.98 | 60.70 | 60.98 | 60.98 | 0.20% | 469 |
| Jul 29, 2025 | 58.61 | 60.85 | 58.61 | 60.85 | 60.85 | 2.64% | 2,220 |
| Jul 28, 2025 | 59.66 | 59.66 | 59.24 | 59.29 | 59.29 | -0.30% | 1,076 |
| Jul 25, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -0.21% | 79 |
| Jul 24, 2025 | 59.71 | 59.71 | 59.39 | 59.59 | 59.59 | 1.45% | 988 |
| Jul 23, 2025 | 58.66 | 58.76 | 58.66 | 58.74 | 58.74 | 0.57% | 1,128 |
| Jul 22, 2025 | 60.00 | 60.00 | 58.40 | 58.40 | 58.40 | 0.75% | 556 |
| Jul 21, 2025 | 58.00 | 58.00 | 57.97 | 57.97 | 57.97 | -2.72% | 474 |
| 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 |