ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
68.20
+1.40 (2.10%)
Oct 16, 2026, 10:18 AM EDT - Market open
MLPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 67.78 | 67.78 | 67.78 | 68.20 | 68.20 | 2.10% | 208 |
| Oct 15, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -1.58% | 201 |
| Oct 14, 2026 | 67.51 | 67.87 | 67.50 | 67.87 | 67.87 | -1.62% | 548 |
| Oct 13, 2026 | 68.98 | 68.99 | 68.98 | 68.99 | 68.99 | 0.24% | 837 |
| Oct 12, 2026 | 71.56 | 71.56 | 70.58 | 70.58 | 68.82 | 0.33% | 518 |
| Oct 9, 2026 | 70.48 | 70.50 | 70.00 | 70.35 | 68.59 | -1.22% | 1,385 |
| Oct 8, 2026 | 71.54 | 71.73 | 71.21 | 71.21 | 69.44 | 1.36% | 688 |
| Oct 7, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 68.51 | -3.64% | 133 |
| Oct 6, 2026 | 72.14 | 72.91 | 72.14 | 72.91 | 71.10 | 1.29% | 1,209 |
| Oct 5, 2026 | 69.61 | 71.99 | 68.47 | 71.99 | 70.20 | 1.20% | 1,869 |
| Oct 2, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 69.37 | 1.46% | 70 |
| Oct 1, 2026 | 69.33 | 70.12 | 69.33 | 70.12 | 68.37 | 1.15% | 221 |
| Sep 30, 2026 | 69.92 | 69.92 | 69.32 | 69.32 | 67.59 | -1.04% | 245 |
| Sep 29, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 68.31 | -2.33% | 41 |
| Sep 28, 2026 | 71.26 | 71.72 | 70.48 | 71.72 | 69.94 | -0.48% | 919 |
| Sep 25, 2026 | 71.04 | 72.07 | 71.04 | 72.07 | 70.28 | -1.08% | 701 |
| Sep 24, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 71.04 | -0.72% | 34 |
| Sep 23, 2026 | 73.81 | 73.82 | 73.39 | 73.39 | 71.56 | -0.70% | 578 |
| Sep 22, 2026 | 74.60 | 74.60 | 73.90 | 73.90 | 72.06 | -2.12% | 140 |
| Sep 21, 2026 | 76.69 | 76.69 | 75.50 | 75.50 | 73.62 | -1.43% | 1,210 |
| Sep 18, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 74.69 | -0.30% | 24 |
| Sep 17, 2026 | 76.83 | 76.83 | 76.83 | 76.83 | 74.91 | 0.55% | 68 |
| Sep 16, 2026 | 76.95 | 76.95 | 76.41 | 76.41 | 74.50 | -1.60% | 159 |
| Sep 15, 2026 | 77.81 | 78.13 | 77.65 | 77.65 | 75.71 | -0.36% | 371 |
| Sep 14, 2026 | 80.16 | 80.16 | 77.93 | 77.93 | 75.98 | -1.71% | 204 |
| Sep 11, 2026 | 79.28 | 79.28 | 79.28 | 79.28 | 77.31 | 0.17% | 69 |
| Sep 10, 2026 | 79.15 | 79.15 | 79.15 | 79.15 | 77.18 | -0.94% | 129 |
| Sep 9, 2026 | 80.09 | 80.09 | 79.90 | 79.90 | 77.91 | 0.49% | 183 |
| Sep 8, 2026 | 79.80 | 79.80 | 79.51 | 79.51 | 77.53 | 0.60% | 120 |
| Sep 4, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 77.07 | 0.36% | 134 |
| Sep 3, 2026 | 79.57 | 79.63 | 78.75 | 78.75 | 76.79 | -0.79% | 876 |
| Sep 2, 2026 | 79.57 | 79.57 | 79.38 | 79.38 | 77.40 | -0.25% | 572 |
| Sep 1, 2026 | 79.00 | 79.68 | 79.00 | 79.58 | 77.60 | 0.69% | 536 |
| Aug 31, 2026 | 79.03 | 79.03 | 79.03 | 79.03 | 77.07 | 1.36% | 61 |
| Aug 28, 2026 | 77.98 | 77.98 | 77.98 | 77.98 | 76.03 | 0.01% | 51 |
| Aug 27, 2026 | 77.51 | 77.97 | 77.01 | 77.97 | 76.03 | -0.25% | 2,779 |
| Aug 26, 2026 | 76.93 | 78.17 | 76.93 | 78.17 | 76.22 | 1.89% | 4,179 |
| Aug 25, 2026 | 76.72 | 76.72 | 76.72 | 76.72 | 74.81 | -0.28% | 81 |
| Aug 24, 2026 | 76.62 | 76.93 | 76.62 | 76.93 | 75.02 | 0.10% | 269 |
| Aug 21, 2026 | 76.21 | 76.85 | 76.21 | 76.85 | 74.94 | -0.78% | 252 |
| Aug 20, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 75.53 | 0.35% | 182 |
| Aug 19, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 75.27 | -1.06% | 39 |
| Aug 18, 2026 | 78.02 | 78.02 | 78.02 | 78.02 | 76.08 | 1.13% | 82 |
| Aug 17, 2026 | 77.60 | 77.60 | 77.15 | 77.15 | 75.23 | -0.52% | 307 |
| Aug 14, 2026 | 76.84 | 77.55 | 76.84 | 77.55 | 75.62 | 2.20% | 1,743 |
| Aug 13, 2026 | 76.49 | 76.49 | 75.88 | 75.88 | 73.99 | -1.02% | 152 |
| Aug 12, 2026 | 76.80 | 76.80 | 76.67 | 76.67 | 74.76 | 1.05% | 274 |
| Aug 11, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 73.98 | 0.63% | 22 |
| Aug 10, 2026 | 75.30 | 75.39 | 74.80 | 75.39 | 73.52 | 2.35% | 450 |
| Aug 7, 2026 | 74.30 | 74.30 | 73.67 | 73.67 | 71.83 | -1.66% | 849 |