ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
79.04
+0.29 (0.36%)
Sep 4, 2026, 4:00 PM EDT - Market closed
MLPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.36% | 134 |
| Sep 3, 2026 | 79.57 | 79.63 | 78.75 | 78.75 | 78.75 | -0.79% | 876 |
| Sep 2, 2026 | 79.57 | 79.57 | 79.38 | 79.38 | 79.38 | -0.25% | 572 |
| Sep 1, 2026 | 79.00 | 79.68 | 79.00 | 79.58 | 79.58 | 0.69% | 536 |
| Aug 31, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | 1.36% | 61 |
| Aug 28, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.01% | 51 |
| Aug 27, 2026 | 77.51 | 77.97 | 77.01 | 77.97 | 77.97 | -0.25% | 2,779 |
| Aug 26, 2026 | 76.93 | 78.17 | 76.93 | 78.17 | 78.17 | 1.89% | 4,179 |
| Aug 25, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | -0.28% | 81 |
| Aug 24, 2026 | 76.62 | 76.93 | 76.62 | 76.93 | 76.93 | 0.10% | 269 |
| Aug 21, 2026 | 76.21 | 76.85 | 76.21 | 76.85 | 76.85 | -0.78% | 252 |
| Aug 20, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.35% | 182 |
| Aug 19, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -1.06% | 39 |
| Aug 18, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | 1.13% | 82 |
| Aug 17, 2026 | 77.60 | 77.60 | 77.15 | 77.15 | 77.15 | -0.52% | 307 |
| Aug 14, 2026 | 76.84 | 77.55 | 76.84 | 77.55 | 77.55 | 2.20% | 1,742 |
| Aug 13, 2026 | 76.49 | 76.49 | 75.88 | 75.88 | 75.88 | -1.02% | 152 |
| Aug 12, 2026 | 76.80 | 76.80 | 76.67 | 76.67 | 76.67 | 1.05% | 274 |
| Aug 11, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 0.63% | 22 |
| Aug 10, 2026 | 75.30 | 75.39 | 74.80 | 75.39 | 75.39 | 2.35% | 450 |
| Aug 7, 2026 | 74.30 | 74.30 | 73.67 | 73.67 | 73.67 | -1.66% | 849 |
| Aug 6, 2026 | 75.20 | 75.25 | 74.91 | 74.91 | 74.91 | 1.57% | 1,103 |
| Aug 5, 2026 | 73.80 | 73.80 | 73.75 | 73.75 | 73.75 | -1.43% | 182 |
| Aug 4, 2026 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | -0.45% | 54 |
| Aug 3, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -0.51% | 127 |
| Jul 31, 2026 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | 1.62% | 91 |
| Jul 30, 2026 | 75.50 | 75.50 | 74.33 | 74.33 | 74.33 | 0.41% | 745 |
| Jul 29, 2026 | 75.10 | 75.10 | 74.03 | 74.03 | 74.03 | 0.11% | 823 |
| Jul 28, 2026 | 72.60 | 73.95 | 72.60 | 73.95 | 73.95 | 1.74% | 564 |
| Jul 27, 2026 | 72.68 | 72.69 | 72.68 | 72.69 | 72.69 | -2.77% | 211 |
| Jul 24, 2026 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.08% | 126 |
| Jul 23, 2026 | 75.70 | 75.70 | 74.70 | 74.82 | 74.82 | 0.21% | 1,125 |
| Jul 22, 2026 | 74.81 | 74.81 | 74.67 | 74.67 | 74.67 | 1.60% | 513 |
| Jul 21, 2026 | 73.23 | 73.49 | 73.23 | 73.49 | 73.49 | 0.01% | 435 |
| Jul 20, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 3.95% | 70 |
| Jul 17, 2026 | 72.69 | 72.69 | 70.16 | 70.69 | 70.69 | -2.67% | 1,558 |
| Jul 16, 2026 | 72.48 | 72.65 | 72.48 | 72.63 | 72.63 | 2.37% | 1,050 |
| Jul 15, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | -1.83% | 39 |
| Jul 14, 2026 | 72.79 | 72.79 | 72.27 | 72.27 | 72.27 | 0.51% | 305 |
| Jul 13, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 71.91 | 3.11% | 211 |
| Jul 10, 2026 | 71.24 | 71.45 | 71.24 | 71.45 | 69.74 | -1.03% | 298 |
| Jul 9, 2026 | 72.51 | 72.95 | 72.20 | 72.20 | 70.46 | -1.17% | 1,970 |
| Jul 8, 2026 | 72.33 | 73.05 | 72.33 | 73.05 | 71.30 | 1.26% | 446 |
| Jul 7, 2026 | 71.27 | 72.14 | 71.27 | 72.14 | 70.41 | 3.55% | 690 |
| Jul 6, 2026 | 70.00 | 70.00 | 69.65 | 69.67 | 67.99 | 0.03% | 599 |
| Jul 2, 2026 | 69.50 | 69.99 | 69.20 | 69.64 | 67.97 | 0.90% | 877 |
| Jul 1, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 67.36 | -1.02% | 128 |
| Jun 30, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 68.06 | 0.55% | 29 |
| Jun 29, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 67.69 | 0.61% | 283 |
| Jun 26, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 67.27 | 1.03% | 172 |