ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
26.07
+0.11 (0.42%)
Jun 27, 2025, 4:00 PM - Market closed
MLPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.87 | 26.16 | 25.86 | 26.07 | 26.07 | 0.42% | 2,407 |
| Jun 26, 2025 | 25.73 | 25.96 | 25.73 | 25.96 | 25.96 | 1.62% | 1,329 |
| Jun 25, 2025 | 25.77 | 25.80 | 25.49 | 25.55 | 25.55 | -1.22% | 7,159 |
| Jun 24, 2025 | 25.85 | 25.98 | 25.85 | 25.86 | 25.86 | 0.19% | 3,753 |
| Jun 23, 2025 | 26.27 | 26.27 | 25.81 | 25.81 | 25.81 | -0.70% | 24,965 |
| Jun 20, 2025 | 25.92 | 26.00 | 25.92 | 26.00 | 26.00 | 0.04% | 989 |
| Jun 18, 2025 | 25.83 | 26.06 | 25.83 | 25.98 | 25.98 | 0.49% | 5,401 |
| Jun 17, 2025 | 26.06 | 26.19 | 25.86 | 25.86 | 25.86 | -0.59% | 3,820 |
| Jun 16, 2025 | 26.19 | 26.19 | 25.92 | 26.01 | 26.01 | -0.88% | 1,812 |
| Jun 13, 2025 | 26.40 | 26.40 | 26.12 | 26.24 | 26.24 | -0.17% | 964 |
| Jun 12, 2025 | 26.03 | 26.29 | 26.03 | 26.29 | 26.29 | 0.48% | 9,542 |
| Jun 11, 2025 | 25.96 | 26.18 | 25.96 | 26.16 | 26.16 | 1.00% | 2,911 |
| Jun 10, 2025 | 25.84 | 25.93 | 25.84 | 25.90 | 25.90 | 0.75% | 1,153 |
| Jun 9, 2025 | 25.93 | 26.00 | 25.66 | 25.71 | 25.71 | -0.92% | 3,869 |
| Jun 6, 2025 | 25.88 | 25.95 | 25.88 | 25.95 | 25.95 | 0.97% | 620 |
| Jun 5, 2025 | 25.49 | 25.73 | 25.43 | 25.70 | 25.70 | 0.63% | 11,603 |
| Jun 4, 2025 | 26.00 | 26.00 | 25.50 | 25.54 | 25.54 | -1.71% | 5,897 |
| Jun 3, 2025 | 25.89 | 26.02 | 25.89 | 25.99 | 25.99 | 1.50% | 16,395 |
| Jun 2, 2025 | 25.53 | 25.63 | 25.49 | 25.60 | 25.60 | 0.86% | 32,721 |
| May 30, 2025 | 25.50 | 25.50 | 25.38 | 25.38 | 25.38 | -0.61% | 1,916 |
| May 29, 2025 | 25.54 | 25.61 | 25.54 | 25.54 | 25.54 | -1.02% | 36,975 |
| May 28, 2025 | 25.94 | 25.94 | 25.77 | 25.80 | 25.80 | -1.08% | 2,261 |
| May 27, 2025 | 25.98 | 26.09 | 25.95 | 26.08 | 26.08 | 1.44% | 6,718 |
| May 23, 2025 | 25.60 | 25.80 | 25.49 | 25.71 | 25.71 | 0.36% | 8,876 |
| May 22, 2025 | 25.68 | 25.72 | 25.62 | 25.62 | 25.62 | -0.06% | 1,725 |
| May 21, 2025 | 25.84 | 25.84 | 25.62 | 25.63 | 25.63 | -1.59% | 3,021 |
| May 20, 2025 | 26.10 | 26.17 | 26.04 | 26.05 | 26.05 | 0.01% | 1,086 |
| May 19, 2025 | 25.95 | 26.05 | 25.88 | 26.05 | 26.05 | -0.58% | 1,704 |
| May 16, 2025 | 26.12 | 26.20 | 26.03 | 26.20 | 26.20 | -0.07% | 1,287 |
| May 15, 2025 | 26.06 | 26.24 | 26.05 | 26.22 | 26.22 | 0.36% | 5,309 |
| May 14, 2025 | 26.02 | 26.13 | 26.02 | 26.12 | 26.12 | 0.15% | 517 |
| May 13, 2025 | 26.06 | 26.08 | 26.06 | 26.08 | 26.08 | 2.46% | 1,226 |
| May 12, 2025 | 25.41 | 25.59 | 25.39 | 25.46 | 25.46 | 1.49% | 5,429 |
| May 9, 2025 | 25.00 | 25.23 | 25.00 | 25.08 | 25.08 | 0.59% | 2,150 |
| May 8, 2025 | 24.81 | 25.03 | 24.81 | 24.94 | 24.94 | 0.79% | 2,598 |
| May 7, 2025 | 24.74 | 24.93 | 24.63 | 24.74 | 24.74 | 1.73% | 10,333 |
| May 6, 2025 | 24.19 | 24.33 | 24.14 | 24.32 | 24.32 | -0.73% | 4,775 |
| May 5, 2025 | 24.34 | 24.65 | 23.00 | 24.50 | 24.50 | -2.31% | 2,143 |
| May 2, 2025 | 25.08 | 25.16 | 25.08 | 25.08 | 25.08 | 0.88% | 1,745 |
| May 1, 2025 | 25.04 | 25.21 | 24.75 | 24.86 | 24.86 | -0.64% | 12,861 |
| Apr 30, 2025 | 25.01 | 25.03 | 24.90 | 25.02 | 25.02 | -2.36% | 4,775 |
| Apr 29, 2025 | 25.64 | 25.69 | 25.60 | 25.63 | 25.63 | -0.91% | 3,282 |
| Apr 28, 2025 | 25.58 | 25.86 | 25.57 | 25.86 | 25.86 | 0.28% | 1,242 |
| Apr 25, 2025 | 25.67 | 25.79 | 25.67 | 25.79 | 25.79 | -0.43% | 399 |
| Apr 24, 2025 | 25.71 | 25.90 | 25.71 | 25.90 | 25.90 | 2.21% | 1,744 |
| Apr 23, 2025 | 25.41 | 25.41 | 25.30 | 25.34 | 25.34 | 0.41% | 4,252 |
| Apr 22, 2025 | 25.25 | 25.25 | 25.19 | 25.24 | 25.24 | 2.54% | 1,902 |
| Apr 21, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -2.75% | 164 |
| Apr 17, 2025 | 25.16 | 25.62 | 25.16 | 25.31 | 25.31 | 1.37% | 7,462 |
| Apr 16, 2025 | 25.28 | 25.33 | 24.90 | 24.97 | 24.97 | -0.39% | 4,774 |