ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
25.86
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
MLPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.95 | 25.95 | 25.78 | 25.86 | 25.86 | -0.05% | 3,823 |
| Dec 4, 2025 | 25.86 | 25.93 | 25.86 | 25.87 | 25.87 | 0.98% | 1,975 |
| Dec 3, 2025 | 25.45 | 25.76 | 25.45 | 25.62 | 25.62 | 1.18% | 2,202 |
| Dec 2, 2025 | 25.58 | 25.58 | 25.32 | 25.32 | 25.32 | -1.40% | 9,650 |
| Dec 1, 2025 | 25.78 | 25.80 | 25.63 | 25.68 | 25.68 | -0.10% | 35,067 |
| Nov 28, 2025 | 25.73 | 25.73 | 25.65 | 25.71 | 25.71 | 0.89% | 596 |
| Nov 26, 2025 | 25.50 | 25.55 | 25.48 | 25.48 | 25.48 | 0.50% | 17,941 |
| Nov 25, 2025 | 25.26 | 25.35 | 25.23 | 25.35 | 25.35 | 0.68% | 2,725 |
| Nov 24, 2025 | 25.11 | 25.18 | 25.09 | 25.18 | 25.18 | -0.32% | 7,495 |
| Nov 21, 2025 | 24.83 | 25.26 | 24.83 | 25.26 | 25.26 | 0.73% | 640 |
| Nov 20, 2025 | 25.15 | 25.30 | 24.98 | 25.08 | 25.08 | -0.35% | 4,495 |
| Nov 19, 2025 | 25.08 | 25.19 | 25.08 | 25.17 | 25.17 | 0.19% | 1,911 |
| Nov 18, 2025 | 25.04 | 25.12 | 24.96 | 25.12 | 25.12 | 0.17% | 1,880 |
| Nov 17, 2025 | 25.23 | 25.31 | 25.00 | 25.08 | 25.08 | -0.78% | 5,251 |
| Nov 14, 2025 | 24.52 | 25.28 | 24.52 | 25.28 | 25.28 | 2.17% | 4,369 |
| Nov 13, 2025 | 24.91 | 24.91 | 24.66 | 24.74 | 24.74 | -0.13% | 4,631 |
| Nov 12, 2025 | 24.82 | 24.84 | 24.76 | 24.77 | 24.77 | -0.59% | 37,874 |
| Nov 11, 2025 | 24.84 | 24.96 | 24.81 | 24.92 | 24.92 | 0.26% | 19,955 |
| Nov 10, 2025 | 24.59 | 24.86 | 24.59 | 24.86 | 24.85 | 0.56% | 9,681 |
| Nov 7, 2025 | 24.60 | 24.72 | 24.48 | 24.72 | 24.72 | 0.19% | 4,826 |
| Nov 6, 2025 | 24.58 | 24.75 | 24.56 | 24.67 | 24.67 | 0.35% | 4,173 |
| Nov 5, 2025 | 24.38 | 24.58 | 24.23 | 24.58 | 24.58 | 1.18% | 14,825 |
| Nov 4, 2025 | 24.16 | 24.41 | 24.16 | 24.30 | 24.30 | -0.47% | 5,478 |
| Nov 3, 2025 | 24.46 | 24.50 | 24.31 | 24.41 | 24.41 | -0.40% | 3,975 |
| Oct 31, 2025 | 24.54 | 24.55 | 24.46 | 24.51 | 24.51 | -0.08% | 5,143 |
| Oct 30, 2025 | 24.43 | 24.64 | 24.43 | 24.53 | 24.53 | 0.38% | 7,418 |
| Oct 29, 2025 | 24.53 | 24.58 | 24.44 | 24.44 | 24.44 | -0.63% | 465 |
| Oct 28, 2025 | 24.53 | 24.67 | 24.52 | 24.59 | 24.59 | -0.03% | 5,721 |
| Oct 27, 2025 | 24.59 | 24.60 | 24.46 | 24.60 | 24.60 | 0.68% | 3,172 |
| Oct 24, 2025 | 24.59 | 24.60 | 24.43 | 24.43 | 24.43 | -0.51% | 7,978 |
| Oct 23, 2025 | 24.49 | 24.62 | 24.45 | 24.56 | 24.56 | 0.37% | 10,750 |
| Oct 22, 2025 | 24.23 | 24.47 | 24.18 | 24.47 | 24.47 | 1.49% | 3,863 |
| Oct 21, 2025 | 24.07 | 24.18 | 24.06 | 24.11 | 24.11 | -0.29% | 5,534 |
| Oct 20, 2025 | 24.00 | 24.18 | 23.95 | 24.18 | 24.18 | 1.43% | 1,786 |
| Oct 17, 2025 | 23.76 | 23.84 | 23.76 | 23.84 | 23.84 | 0.26% | 2,392 |
| Oct 16, 2025 | 24.01 | 24.01 | 23.69 | 23.78 | 23.78 | -0.85% | 6,159 |
| Oct 15, 2025 | 23.98 | 24.03 | 23.86 | 23.98 | 23.98 | 1.13% | 10,400 |
| Oct 14, 2025 | 23.47 | 23.71 | 23.47 | 23.71 | 23.71 | -0.04% | 2,469 |
| Oct 13, 2025 | 23.46 | 23.73 | 23.46 | 23.72 | 23.72 | 1.33% | 1,387 |
| Oct 10, 2025 | 23.70 | 23.73 | 23.41 | 23.41 | 23.41 | -3.46% | 1,885 |
| Oct 9, 2025 | 24.44 | 24.51 | 24.25 | 24.25 | 23.82 | -1.39% | 823 |
| Oct 8, 2025 | 24.66 | 24.67 | 24.55 | 24.59 | 24.16 | -0.28% | 8,703 |
| Oct 7, 2025 | 24.55 | 24.66 | 24.48 | 24.66 | 24.23 | 0.09% | 3,290 |
| Oct 6, 2025 | 24.90 | 24.93 | 24.61 | 24.64 | 24.20 | -0.85% | 13,137 |
| Oct 3, 2025 | 24.90 | 24.96 | 24.84 | 24.85 | 24.41 | 0.01% | 3,550 |
| Oct 2, 2025 | 24.81 | 24.95 | 24.78 | 24.85 | 24.41 | -0.64% | 8,624 |
| Oct 1, 2025 | 24.86 | 25.10 | 24.86 | 25.01 | 24.57 | 0.07% | 6,331 |
| Sep 30, 2025 | 24.93 | 24.99 | 24.87 | 24.99 | 24.55 | -0.02% | 2,828 |
| Sep 29, 2025 | 24.98 | 25.04 | 24.88 | 24.99 | 24.55 | -1.66% | 4,305 |
| Sep 26, 2025 | 25.55 | 25.61 | 25.42 | 25.42 | 24.97 | 0.39% | 6,873 |