Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9525.9525.7825.8625.86-0.05%3,823
Dec 4, 202525.8625.9325.8625.8725.870.98%1,975
Dec 3, 202525.4525.7625.4525.6225.621.18%2,202
Dec 2, 202525.5825.5825.3225.3225.32-1.40%9,650
Dec 1, 202525.7825.8025.6325.6825.68-0.10%35,067
Nov 28, 202525.7325.7325.6525.7125.710.89%596
Nov 26, 202525.5025.5525.4825.4825.480.50%17,941
Nov 25, 202525.2625.3525.2325.3525.350.68%2,725
Nov 24, 202525.1125.1825.0925.1825.18-0.32%7,495
Nov 21, 202524.8325.2624.8325.2625.260.73%640
Nov 20, 202525.1525.3024.9825.0825.08-0.35%4,495
Nov 19, 202525.0825.1925.0825.1725.170.19%1,911
Nov 18, 202525.0425.1224.9625.1225.120.17%1,880
Nov 17, 202525.2325.3125.0025.0825.08-0.78%5,251
Nov 14, 202524.5225.2824.5225.2825.282.17%4,369
Nov 13, 202524.9124.9124.6624.7424.74-0.13%4,631
Nov 12, 202524.8224.8424.7624.7724.77-0.59%37,874
Nov 11, 202524.8424.9624.8124.9224.920.26%19,955
Nov 10, 202524.5924.8624.5924.8624.850.56%9,681
Nov 7, 202524.6024.7224.4824.7224.720.19%4,826
Nov 6, 202524.5824.7524.5624.6724.670.35%4,173
Nov 5, 202524.3824.5824.2324.5824.581.18%14,825
Nov 4, 202524.1624.4124.1624.3024.30-0.47%5,478
Nov 3, 202524.4624.5024.3124.4124.41-0.40%3,975
Oct 31, 202524.5424.5524.4624.5124.51-0.08%5,143
Oct 30, 202524.4324.6424.4324.5324.530.38%7,418
Oct 29, 202524.5324.5824.4424.4424.44-0.63%465
Oct 28, 202524.5324.6724.5224.5924.59-0.03%5,721
Oct 27, 202524.5924.6024.4624.6024.600.68%3,172
Oct 24, 202524.5924.6024.4324.4324.43-0.51%7,978
Oct 23, 202524.4924.6224.4524.5624.560.37%10,750
Oct 22, 202524.2324.4724.1824.4724.471.49%3,863
Oct 21, 202524.0724.1824.0624.1124.11-0.29%5,534
Oct 20, 202524.0024.1823.9524.1824.181.43%1,786
Oct 17, 202523.7623.8423.7623.8423.840.26%2,392
Oct 16, 202524.0124.0123.6923.7823.78-0.85%6,159
Oct 15, 202523.9824.0323.8623.9823.981.13%10,400
Oct 14, 202523.4723.7123.4723.7123.71-0.04%2,469
Oct 13, 202523.4623.7323.4623.7223.721.33%1,387
Oct 10, 202523.7023.7323.4123.4123.41-3.46%1,885
Oct 9, 202524.4424.5124.2524.2523.82-1.39%823
Oct 8, 202524.6624.6724.5524.5924.16-0.28%8,703
Oct 7, 202524.5524.6624.4824.6624.230.09%3,290
Oct 6, 202524.9024.9324.6124.6424.20-0.85%13,137
Oct 3, 202524.9024.9624.8424.8524.410.01%3,550
Oct 2, 202524.8124.9524.7824.8524.41-0.64%8,624
Oct 1, 202524.8625.1024.8625.0124.570.07%6,331
Sep 30, 202524.9324.9924.8724.9924.55-0.02%2,828
Sep 29, 202524.9825.0424.8824.9924.55-1.66%4,305
Sep 26, 202525.5525.6125.4225.4224.970.39%6,873
Sep 25, 202525.3525.3625.2825.3224.870.07%2,799
Sep 24, 202525.2425.3425.1925.3024.861.52%7,012
Sep 23, 202524.8924.9624.8024.9224.480.42%3,249
Sep 22, 202524.2524.9024.2524.8224.38-0.81%28,615
Sep 19, 202525.1925.1925.0125.0224.58-2.26%7,543
Sep 18, 202525.4825.6025.4825.6025.150.15%4,291
Sep 17, 202525.5225.6425.5225.5625.110.13%4,484
Sep 16, 202525.5725.6125.4825.5325.080.23%11,383
Sep 15, 202525.5325.6325.4725.4725.02-0.27%6,286
Sep 12, 202525.5925.5925.5425.5425.090.02%1,024
Sep 11, 202525.4625.5825.4225.5325.080.30%15,667
Sep 10, 202525.7025.7025.4225.4525.010.01%29,493
Sep 9, 202525.4925.6225.4425.4525.000.26%4,493
Sep 8, 202525.3825.3825.3225.3824.94-0.69%535
Sep 5, 202525.5025.5725.3925.5625.11-0.75%7,199
Sep 4, 202525.5725.8425.5725.7525.30-0.08%812
Sep 3, 202525.7625.7825.7625.7825.32-0.64%589
Sep 2, 202527.0427.0425.8625.9425.49-0.64%3,861
Aug 29, 202526.0326.1326.0326.1125.650.28%8,094
Aug 28, 202525.8826.0425.8826.0425.580.88%7,757
Aug 27, 202525.6925.9325.6925.8125.360.19%12,638
Aug 26, 202525.6825.7625.5825.7625.310.06%20,544
Aug 25, 202525.8125.8425.7525.7525.29-0.36%851
Aug 22, 202525.8926.0025.8425.8425.390.08%19,549
Aug 21, 202525.8425.8425.7525.8225.370.43%2,966
Aug 20, 202525.6325.7425.6125.7125.260.54%5,854
Aug 19, 202525.6825.6825.5725.5725.12-0.44%2,608
Aug 18, 202525.6525.7125.5925.6825.23-0.10%5,584
Aug 15, 202525.9725.9725.6925.7125.26-0.66%660
Aug 14, 202525.6925.8925.6925.8825.42-0.07%3,483
Aug 13, 202525.5825.9025.5825.9025.441.12%750
Aug 12, 202525.3725.6525.3725.6125.160.60%5,464
Aug 11, 202525.8425.8425.4425.4625.01-0.99%3,926
Aug 8, 202525.8925.8925.5525.7125.260.16%10,343
Aug 7, 202525.9025.9725.6125.6725.22-0.93%2,119
Aug 6, 202526.2026.2025.9125.9125.450.05%2,046
Aug 5, 202525.7825.9025.7525.9025.44-1.15%3,258
Aug 4, 202526.1626.2026.0626.2025.740.94%645
Aug 1, 202526.1426.1425.9525.9525.50-1.63%645
Jul 31, 202526.1926.5026.1926.3825.920.68%4,117
Jul 30, 202526.2226.2526.1326.2125.740.16%1,157
Jul 29, 202526.0026.1625.9526.1625.701.66%6,262
Jul 28, 202525.6825.7425.6125.7425.28-0.16%4,969
Jul 25, 202525.8025.8025.7825.7825.33-0.14%645
Jul 24, 202525.5625.8225.5625.8225.361.07%857
Jul 23, 202525.4925.5725.4825.5425.090.43%5,736
Jul 22, 202525.5025.5025.3725.4324.990.61%2,805
Jul 21, 202525.6725.6725.2825.2824.84-2.05%3,461
Jul 18, 202525.8025.9325.8025.8125.361.33%20,315
Jul 17, 202525.5025.5025.4525.4725.020.09%2,165