Skip to main content
ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
29.14
+0.08 (0.27%)
At close: Mar 5, 2026, 4:00 PM EST
29.14
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

MLPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202629.0629.3129.0629.1429.140.27%12,125
Mar 4, 202628.7529.0628.7529.0629.060.20%2,647
Mar 3, 202628.8129.0028.7929.0029.00-0.33%1,872
Mar 2, 202628.9929.1028.9529.1029.101.44%1,457
Feb 27, 202628.6128.6928.4928.6828.680.75%5,648
Feb 26, 202628.5628.5628.4428.4728.470.64%4,077
Feb 25, 202628.2128.3428.1028.2928.29-0.08%64,194
Feb 24, 202628.4028.4028.2828.3128.31-0.72%8,294
Feb 23, 202628.6428.6428.3328.5228.51-0.05%15,572
Feb 20, 202628.5628.5628.2928.5328.530.49%15,226
Feb 19, 202628.3128.3928.2428.3928.39-0.13%1,870
Feb 18, 202628.5128.5928.4328.4328.430.06%2,135
Feb 17, 202628.2728.4427.9528.4128.410.53%9,038
Feb 13, 202628.2628.2628.2628.2628.262.32%85
Feb 12, 202627.6627.6827.4327.6227.62-0.47%10,379
Feb 11, 202627.6727.8127.6727.7527.750.96%41,922
Feb 10, 202627.4027.4927.3427.4927.490.68%1,899
Feb 9, 202627.0727.4527.0227.3027.300.39%5,347
Feb 6, 202627.1427.3027.0627.1927.19-0.06%19,699
Feb 5, 202627.0127.2126.9927.2127.21-0.03%2,348
Feb 4, 202626.9527.2226.9527.2227.220.96%6,496
Feb 3, 202626.3326.9626.3326.9626.961.72%9,603
Feb 2, 202626.5826.5826.5026.5026.50-0.95%3,546
Jan 30, 202626.7126.7626.3426.7526.75-0.90%1,119
Jan 29, 202627.0027.0126.8927.0027.000.66%6,264
Jan 28, 202626.5926.8226.5926.8226.820.83%11,891
Jan 27, 202626.4226.6626.4026.6026.601.29%17,203
Jan 26, 202626.1326.3526.1326.2626.260.02%14,919
Jan 23, 202626.5126.5126.2526.2626.25-0.03%5,789
Jan 22, 202626.1126.2926.1126.2626.260.45%12,855
Jan 21, 202626.6026.6026.1126.1526.140.33%2,207
Jan 20, 202626.3326.3326.0626.0626.06-1.01%2,846
Jan 16, 202626.2226.3326.0926.3326.330.48%6,847
Jan 15, 202626.0926.2626.0926.2026.200.07%4,359
Jan 14, 202626.2026.2726.1826.1826.180.39%1,527
Jan 13, 202625.9326.1325.9326.0826.080.03%2,069
Jan 12, 202625.9026.1625.8526.0725.630.73%12,847
Jan 9, 202625.8325.8825.8125.8825.450.94%10,584
Jan 8, 202625.0625.6425.0625.6425.211.58%2,892
Jan 7, 202625.1325.3025.1325.2424.820.34%5,553
Jan 6, 202625.4725.4825.1625.1624.74-1.45%3,880
Jan 5, 202625.5025.5525.3725.5325.100.09%3,809
Jan 2, 202625.3225.5025.3225.5025.080.79%667
Dec 31, 202525.2825.3625.2425.3024.88-0.25%2,914
Dec 30, 202525.3125.3725.2625.3724.940.75%22,901
Dec 29, 202525.2825.2825.1225.1824.75-0.15%7,150
Dec 26, 202525.1525.2125.1425.2124.79-0.64%1,587
Dec 24, 202525.4825.4825.3825.3824.95-0.11%576
Dec 23, 202525.3025.4325.1725.4024.980.74%18,532
Dec 22, 202525.1025.3225.1025.2224.800.59%3,516
Dec 19, 202525.3225.3225.0725.0724.65-0.16%3,387
Dec 18, 202525.4825.4825.0325.1124.69-0.82%20,638
Dec 17, 202525.1825.3225.0825.3224.890.90%12,474
Dec 16, 202525.4625.4625.0925.0924.67-1.76%3,033
Dec 15, 202525.5325.6425.3925.5425.110.12%1,969
Dec 12, 202525.5025.5925.4725.5125.080.28%2,843
Dec 11, 202525.4625.5425.4425.4425.010.20%1,788
Dec 10, 202525.4525.4525.3925.3924.97-0.31%2,675
Dec 9, 202525.8525.8525.4725.4725.04-0.70%10,622
Dec 8, 202525.5925.8225.5925.6525.22-0.80%12,552
Dec 5, 202525.9525.9525.7825.8625.43-0.05%3,823
Dec 4, 202525.8625.9325.8625.8725.440.98%1,975
Dec 3, 202525.4525.7625.4525.6225.191.18%2,202
Dec 2, 202525.5825.5825.3225.3224.90-1.40%9,650
Dec 1, 202525.7825.8025.6325.6825.25-0.10%35,067
Nov 28, 202525.7325.7325.6525.7125.280.89%596
Nov 26, 202525.5025.5525.4825.4825.050.50%17,941
Nov 25, 202525.2625.3525.2325.3524.930.68%2,725
Nov 24, 202525.1125.1825.0925.1824.76-0.32%7,495
Nov 21, 202524.8325.2624.8325.2624.840.73%640
Nov 20, 202525.1525.3024.9825.0824.66-0.35%4,495
Nov 19, 202525.0825.1925.0825.1724.750.19%1,911
Nov 18, 202525.0425.1224.9625.1224.700.17%1,880
Nov 17, 202525.2325.3125.0025.0824.66-0.78%5,251
Nov 14, 202524.5225.2824.5225.2824.852.17%4,369
Nov 13, 202524.9124.9124.6624.7424.33-0.13%4,631
Nov 12, 202524.8224.8424.7624.7724.36-0.59%37,874
Nov 11, 202524.8424.9624.8124.9224.500.26%19,955
Nov 10, 202524.5924.8624.5924.8624.440.56%9,681
Nov 7, 202524.6024.7224.4824.7224.300.19%4,826
Nov 6, 202524.5824.7524.5624.6724.260.35%4,173
Nov 5, 202524.3824.5824.2324.5824.171.18%14,825
Nov 4, 202524.1624.4124.1624.3023.89-0.47%5,478
Nov 3, 202524.4624.5024.3124.4124.00-0.40%3,975
Oct 31, 202524.5424.5524.4624.5124.10-0.08%5,143
Oct 30, 202524.4324.6424.4324.5324.120.38%7,418
Oct 29, 202524.5324.5824.4424.4424.03-0.63%465
Oct 28, 202524.5324.6724.5224.5924.18-0.03%5,721
Oct 27, 202524.5924.6024.4624.6024.190.68%3,172
Oct 24, 202524.5924.6024.4324.4324.02-0.51%7,978
Oct 23, 202524.4924.6224.4524.5624.150.37%10,750
Oct 22, 202524.2324.4724.1824.4724.061.49%3,863
Oct 21, 202524.0724.1824.0624.1123.71-0.29%5,534
Oct 20, 202524.0024.1823.9524.1823.781.43%1,786
Oct 17, 202523.7623.8423.7623.8423.440.26%2,392
Oct 16, 202524.0124.0123.6923.7823.38-0.85%6,159
Oct 15, 202523.9824.0323.8623.9823.581.13%10,400
Oct 14, 202523.4723.7123.4723.7123.32-0.04%2,469
Oct 13, 202523.4623.7323.4623.7223.321.33%1,387
Oct 10, 202523.7023.7323.4123.4123.02-3.46%1,885