Skip to main content

Etracs Quarterly Pay 1.5X Alerian MLP ETN (NY: MLPR )

56.14 +0.78 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 50.18 50.18 50.08 50.08 506 -0.18(-0.35%)
Dec 28, 2023 50.26 50.26 50.26 50.26 9 +0.06(+0.13%)
Dec 27, 2023 50.25 50.30 50.15 50.19 2,130 -0.04(-0.08%)
Dec 26, 2023 50.59 50.59 50.23 50.23 4,106 +0.19(+0.38%)
Dec 22, 2023 50.27 50.27 50.05 50.05 222 -0.41(-0.81%)
Dec 21, 2023 50.45 50.45 50.45 50.45 5 +0.27(+0.53%)
Dec 20, 2023 50.23 50.23 50.19 50.19 157 -0.04(-0.08%)
Dec 19, 2023 50.23 50.23 50.23 50.23 252 +0.68(+1.38%)
Dec 18, 2023 50.53 50.53 49.55 49.55 319 +0.44(+0.89%)
Dec 15, 2023 48.86 49.11 48.86 49.11 283 -0.21(-0.43%)
Dec 14, 2023 49.32 49.32 49.32 49.32 13 +0.78(+1.60%)
Dec 13, 2023 47.57 48.54 47.56 48.54 464 +1.02(+2.14%)
Dec 12, 2023 47.62 47.78 47.52 47.52 5,644 -0.64(-1.34%)
Dec 11, 2023 48.94 48.94 48.17 48.17 268 -0.95(-1.93%)
Dec 08, 2023 49.12 49.12 49.12 49.12 137 +0.09(+0.19%)
Dec 07, 2023 49.36 49.36 49.02 49.02 1,562 -0.43(-0.87%)
Dec 06, 2023 50.80 52.66 49.45 49.45 2,530 -1.33(-2.62%)
Dec 05, 2023 50.78 50.78 50.78 50.78 21 -0.95(-1.84%)
Dec 04, 2023 51.29 52.66 51.08 51.74 1,896 -0.15(-0.29%)
Dec 01, 2023 52.16 52.16 51.89 51.89 2,248 +0.28(+0.55%)
Nov 30, 2023 51.60 51.60 51.60 51.60 11 +0.98(+1.94%)
Nov 29, 2023 52.04 52.04 50.33 50.62 1,481 +0.67(+1.35%)
Nov 28, 2023 50.76 50.76 49.88 49.95 844 -0.16(-0.33%)
Nov 27, 2023 50.11 50.11 50.11 50.11 103 -0.08(-0.16%)
Nov 24, 2023 50.19 50.19 50.19 50.19 100 +0.26(+0.52%)
Nov 22, 2023 49.48 49.93 49.48 49.93 200 +0.29(+0.59%)
Nov 21, 2023 49.62 49.95 49.62 49.64 1,373 +0.02(+0.04%)
Nov 20, 2023 49.76 49.76 49.62 49.62 1,057 -0.12(-0.25%)
Nov 17, 2023 49.33 49.76 49.20 49.75 5,854 +1.37(+2.83%)
Nov 16, 2023 49.02 49.02 48.38 48.38 329 -0.80(-1.62%)
Nov 15, 2023 49.40 49.40 49.17 49.17 175 +0.18(+0.37%)
Nov 14, 2023 48.81 49.05 48.59 48.99 1,132 +0.83(+1.71%)
Nov 13, 2023 48.29 48.42 48.17 48.17 413 +0.29(+0.61%)
Nov 10, 2023 48.42 48.42 47.75 47.88 4,411 +0.31(+0.66%)
Nov 09, 2023 47.65 47.65 47.56 47.56 145 -0.13(-0.27%)
Nov 08, 2023 47.70 47.70 47.70 47.70 206 -0.99(-2.03%)
Nov 07, 2023 48.68 48.68 48.68 48.68 34 -0.73(-1.48%)
Nov 06, 2023 49.39 49.41 49.39 49.41 232 -0.49(-0.99%)
Nov 03, 2023 49.65 49.91 49.11 49.91 609 +0.37(+0.74%)
Nov 02, 2023 48.49 49.54 48.49 49.54 2,159 +1.86(+3.91%)
Nov 01, 2023 47.68 47.68 47.68 47.68 661 +0.59(+1.25%)
Oct 31, 2023 46.99 47.09 46.99 47.09 104 +0.50(+1.08%)
Oct 30, 2023 46.21 46.59 46.05 46.59 2,553 +0.03(+0.06%)
Oct 27, 2023 49.23 49.23 46.56 46.56 557 -0.69(-1.46%)
Oct 26, 2023 47.25 47.25 47.25 47.25 73 -0.42(-0.88%)
Oct 25, 2023 47.86 47.93 47.67 47.67 1,071 -0.13(-0.27%)
Oct 24, 2023 47.80 47.80 47.80 47.80 419 +0.27(+0.56%)
Oct 23, 2023 47.54 47.54 47.54 47.54 110 -0.64(-1.33%)
Oct 20, 2023 48.18 48.18 48.18 48.18 118 -0.30(-0.62%)
Oct 19, 2023 48.40 48.54 48.40 48.48 1,424 +0.05(+0.10%)
Oct 18, 2023 47.29 48.78 47.29 48.43 12,176 +0.47(+0.97%)
Oct 17, 2023 47.40 48.33 47.40 47.97 9,284 +0.03(+0.06%)
Oct 16, 2023 46.76 48.80 46.76 47.94 7,359 +0.43(+0.90%)
Oct 13, 2023 46.07 47.51 46.07 47.51 3,989 +0.58(+1.24%)
Oct 12, 2023 47.34 47.40 46.63 46.93 3,377 -1.53(-3.17%)
Oct 11, 2023 47.60 48.46 47.60 48.46 8,271 +0.05(+0.10%)
Oct 10, 2023 47.40 49.00 47.30 48.41 7,469 +0.50(+1.04%)
Oct 09, 2023 45.70 47.91 45.70 47.91 7,173 +1.34(+2.87%)
Oct 06, 2023 46.26 46.57 46.26 46.57 1,037 +0.31(+0.66%)
Oct 05, 2023 44.99 46.52 44.83 46.27 12,222 +0.55(+1.20%)
Oct 04, 2023 46.10 46.10 45.46 45.72 807 -0.58(-1.26%)
Oct 03, 2023 47.33 47.33 46.24 46.30 1,426 -1.02(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.