Skip to main content
ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
28.62
+0.31 (1.11%)
At close: Apr 28, 2026, 4:00 PM EDT
28.62
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MLPB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3528.6228.3528.6228.621.11%2,780
Apr 27, 202628.3828.3828.1828.3128.310.37%14,242
Apr 24, 202628.1828.2128.0128.2028.20-0.52%3,202
Apr 23, 202628.2728.4028.2128.3528.350.64%1,655
Apr 22, 202627.8828.1727.8828.1728.170.93%3,922
Apr 21, 202627.7127.9227.6327.9127.910.50%7,649
Apr 20, 202627.9927.9927.7427.7727.770.17%2,180
Apr 17, 202627.3627.8227.3627.7227.72-0.99%7,567
Apr 16, 202628.1828.1827.8728.0028.000.72%1,853
Apr 15, 202627.7627.9527.7527.8027.80-0.63%11,966
Apr 14, 202627.8928.0227.7527.9827.98-0.99%24,643
Apr 13, 202628.6028.6228.1828.2628.25-2.30%5,787
Apr 10, 202629.0829.0928.8328.9228.48-0.09%3,397
Apr 9, 202628.9528.9528.9528.9528.51-0.38%32
Apr 8, 202628.7929.0628.7929.0628.62-0.24%711
Apr 7, 202629.0129.2329.0129.1328.691.41%3,235
Apr 6, 202628.9928.9928.7228.7228.29-0.59%39,931
Apr 2, 202628.7628.9428.7628.8928.450.67%8,185
Apr 1, 202628.7628.7628.2628.7028.27-1.14%9,113
Mar 31, 202629.4829.4828.7829.0328.59-1.55%2,061
Mar 30, 202629.5529.6629.4929.4929.04-0.49%1,455
Mar 27, 202629.9730.1929.6329.6329.18-0.67%4,286
Mar 26, 202629.5629.8329.5629.8329.380.87%1,306
Mar 25, 202629.6229.6229.5029.5729.130.05%5,287
Mar 24, 202629.7130.0029.5429.5629.110.68%18,305
Mar 23, 202629.0229.4529.0229.3628.920.41%9,549
Mar 20, 202629.5029.5029.2429.2428.80-0.27%4,636
Mar 19, 202629.1629.3729.1629.3228.881.45%4,209
Mar 18, 202628.9129.0528.9028.9028.46-0.67%7,649
Mar 17, 202628.9329.2528.9329.0928.660.63%6,693
Mar 16, 202629.2029.2028.8528.9128.480.29%3,072
Mar 13, 202628.0728.9128.0728.8328.401.02%6,730
Mar 12, 202629.2129.2128.5428.5428.11-1.38%5,706
Mar 11, 202628.6528.9528.6528.9428.501.01%1,779
Mar 10, 202628.8028.9228.5928.6528.22-0.93%7,558
Mar 9, 202629.0629.0728.8328.9228.48-0.74%1,021
Mar 6, 202628.9629.2828.9629.1428.70-0.01%1,160
Mar 5, 202629.0629.3129.0629.1428.700.27%12,125
Mar 4, 202628.7529.0628.7529.0628.620.20%2,647
Mar 3, 202628.8129.0028.7929.0028.56-0.33%1,872
Mar 2, 202628.9929.1028.9529.1028.661.44%1,457
Feb 27, 202628.6128.6928.4928.6828.250.75%5,648
Feb 26, 202628.5628.5628.4428.4728.040.64%4,077
Feb 25, 202628.2128.3428.1028.2927.86-0.08%64,194
Feb 24, 202628.4028.4028.2828.3127.88-0.72%8,294
Feb 23, 202628.6428.6428.3328.5228.08-0.05%15,572
Feb 20, 202628.5628.5628.2928.5328.100.49%15,227
Feb 19, 202628.3128.3928.2428.3927.96-0.13%1,870
Feb 18, 202628.5128.5928.4328.4328.000.06%2,135
Feb 17, 202628.2728.4427.9528.4127.980.53%9,038
Feb 13, 202628.2628.2628.2628.2627.842.32%85
Feb 12, 202627.6627.6827.4327.6227.20-0.47%10,379
Feb 11, 202627.6727.8127.6727.7527.330.96%41,922
Feb 10, 202627.4027.4927.3427.4927.070.68%1,899
Feb 9, 202627.0727.4527.0227.3026.890.39%5,347
Feb 6, 202627.1427.3027.0627.1926.78-0.06%19,699
Feb 5, 202627.0127.2126.9927.2126.80-0.03%2,348
Feb 4, 202626.9527.2226.9527.2226.810.96%6,496
Feb 3, 202626.3326.9626.3326.9626.551.72%9,603
Feb 2, 202626.5826.5826.5026.5026.10-0.95%3,546
Jan 30, 202626.7126.7626.3426.7526.35-0.90%1,119
Jan 29, 202627.0027.0126.8927.0026.590.66%6,264
Jan 28, 202626.5926.8226.5926.8226.420.83%11,891
Jan 27, 202626.4226.6626.4026.6026.201.29%17,203
Jan 26, 202626.1326.3526.1326.2625.860.02%14,919
Jan 23, 202626.5126.5126.2526.2625.86-0.03%5,789
Jan 22, 202626.1126.2926.1126.2625.870.45%12,855
Jan 21, 202626.6026.6026.1126.1525.750.33%2,207
Jan 20, 202626.3326.3326.0626.0625.67-1.01%2,846
Jan 16, 202626.2226.3326.0926.3325.930.48%6,847
Jan 15, 202626.0926.2626.0926.2025.810.07%4,359
Jan 14, 202626.2026.2726.1826.1825.790.39%1,527
Jan 13, 202625.9326.1325.9326.0825.690.03%2,069
Jan 12, 202625.9026.1625.8526.0725.250.73%12,847
Jan 9, 202625.8325.8825.8125.8825.070.94%10,584
Jan 8, 202625.0625.6425.0625.6424.831.58%2,892
Jan 7, 202625.1325.3025.1325.2424.450.34%5,553
Jan 6, 202625.4725.4825.1625.1624.36-1.45%3,880
Jan 5, 202625.5025.5525.3725.5324.720.09%3,809
Jan 2, 202625.3225.5025.3225.5024.700.79%667
Dec 31, 202525.2825.3625.2425.3024.50-0.25%2,914
Dec 30, 202525.3125.3725.2625.3724.570.75%22,901
Dec 29, 202525.2825.2825.1225.1824.38-0.15%7,150
Dec 26, 202525.1525.2125.1425.2124.42-0.64%1,587
Dec 24, 202525.4825.4825.3825.3824.58-0.11%576
Dec 23, 202525.3025.4325.1725.4024.600.74%18,532
Dec 22, 202525.1025.3225.1025.2224.420.59%3,516
Dec 19, 202525.3225.3225.0725.0724.28-0.16%3,387
Dec 18, 202525.4825.4825.0325.1124.32-0.82%20,638
Dec 17, 202525.1825.3225.0825.3224.520.90%12,474
Dec 16, 202525.4625.4625.0925.0924.30-1.76%3,033
Dec 15, 202525.5325.6425.3925.5424.730.12%1,969
Dec 12, 202525.5025.5925.4725.5124.710.28%2,843
Dec 11, 202525.4625.5425.4425.4424.640.20%1,788
Dec 10, 202525.4525.4525.3925.3924.59-0.31%2,675
Dec 9, 202525.8525.8525.4725.4724.67-0.70%10,622
Dec 8, 202525.5925.8225.5925.6524.84-0.80%12,552
Dec 5, 202525.9525.9525.7825.8625.04-0.05%3,823
Dec 4, 202525.8625.9325.8625.8725.050.98%1,975
Dec 3, 202525.4525.7625.4525.6224.811.18%2,202