ETRACS Alerian MLP Infrastructure Index ETN Series B (MLPB)
NYSEARCA: MLPB · Real-Time Price · USD
28.59
+0.29 (1.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MLPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 28.48 | 28.59 | 28.43 | 28.59 | 28.59 | 1.02% | 338 |
| Jun 25, 2026 | 27.93 | 28.49 | 27.93 | 28.30 | 28.30 | 1.35% | 3,607 |
| Jun 24, 2026 | 28.31 | 28.31 | 27.92 | 27.92 | 27.92 | -2.60% | 1,620 |
| Jun 23, 2026 | 28.44 | 28.67 | 28.33 | 28.67 | 28.67 | 2.04% | 1,656 |
| Jun 22, 2026 | 28.02 | 28.11 | 28.02 | 28.10 | 28.10 | -0.18% | 1,400 |
| Jun 18, 2026 | 28.00 | 28.16 | 28.00 | 28.15 | 28.15 | 0.32% | 1,803 |
| Jun 17, 2026 | 28.29 | 28.29 | 27.98 | 28.06 | 28.06 | -0.62% | 1,636 |
| Jun 16, 2026 | 28.57 | 28.58 | 28.17 | 28.23 | 28.23 | -0.97% | 38,266 |
| Jun 15, 2026 | 28.66 | 28.66 | 28.51 | 28.51 | 28.51 | -1.87% | 2,941 |
| Jun 12, 2026 | 29.01 | 29.07 | 29.01 | 29.05 | 29.05 | -0.50% | 2,364 |
| Jun 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.95% | 314 |
| Jun 10, 2026 | 29.67 | 29.68 | 29.48 | 29.48 | 29.48 | 1.31% | 2,068 |
| Jun 9, 2026 | 29.14 | 29.22 | 29.10 | 29.10 | 29.10 | -0.90% | 765 |
| Jun 8, 2026 | 29.47 | 29.48 | 29.30 | 29.36 | 29.36 | -0.34% | 3,468 |
| Jun 5, 2026 | 29.58 | 29.69 | 29.46 | 29.46 | 29.46 | -0.84% | 2,069 |
| Jun 4, 2026 | 29.37 | 29.71 | 29.37 | 29.71 | 29.71 | 1.28% | 3,323 |
| Jun 3, 2026 | 29.43 | 29.60 | 29.29 | 29.34 | 29.34 | -0.05% | 4,463 |
| Jun 2, 2026 | 29.35 | 29.49 | 29.29 | 29.35 | 29.35 | 1.09% | 18,005 |
| Jun 1, 2026 | 29.14 | 29.14 | 28.98 | 29.04 | 29.04 | 1.09% | 1,356 |
| May 29, 2026 | 28.98 | 28.98 | 28.72 | 28.72 | 28.72 | -1.73% | 779 |
| May 28, 2026 | 29.24 | 29.33 | 29.16 | 29.23 | 29.23 | -0.67% | 8,105 |
| May 27, 2026 | 29.45 | 29.79 | 29.43 | 29.43 | 29.43 | -1.52% | 4,140 |
| May 26, 2026 | 30.12 | 30.12 | 29.88 | 29.88 | 29.88 | -2.16% | 2,480 |
| May 22, 2026 | 30.45 | 30.54 | 30.44 | 30.54 | 30.54 | 0.61% | 7,820 |
| May 21, 2026 | 30.68 | 30.68 | 30.25 | 30.36 | 30.36 | -0.54% | 12,317 |
| May 20, 2026 | 30.77 | 30.77 | 30.34 | 30.52 | 30.52 | -0.84% | 4,941 |
| May 19, 2026 | 30.68 | 30.78 | 30.68 | 30.78 | 30.78 | 1.03% | 1,357 |
| May 18, 2026 | 30.08 | 30.62 | 30.08 | 30.47 | 30.47 | 0.67% | 6,914 |
| May 15, 2026 | 30.40 | 30.40 | 30.25 | 30.26 | 30.26 | 0.43% | 468 |
| May 14, 2026 | 29.75 | 30.16 | 29.75 | 30.13 | 30.13 | 1.55% | 7,474 |
| May 13, 2026 | 29.35 | 29.67 | 29.35 | 29.67 | 29.67 | 0.22% | 5,366 |
| May 12, 2026 | 29.16 | 29.61 | 28.96 | 29.61 | 29.61 | 1.23% | 11,617 |
| May 11, 2026 | 28.99 | 29.30 | 28.99 | 29.25 | 29.25 | 1.02% | 7,402 |
| May 8, 2026 | 28.98 | 29.35 | 28.96 | 28.96 | 28.95 | -0.70% | 6,904 |
| May 7, 2026 | 28.83 | 29.16 | 28.83 | 29.16 | 29.16 | 1.02% | 499 |
| May 6, 2026 | 28.94 | 28.94 | 28.71 | 28.87 | 28.87 | -2.25% | 4,370 |
| May 5, 2026 | 29.51 | 29.68 | 29.51 | 29.53 | 29.53 | 0.24% | 4,723 |
| May 4, 2026 | 29.63 | 29.68 | 29.46 | 29.46 | 29.46 | 0.58% | 3,763 |
| May 1, 2026 | 29.33 | 29.36 | 29.22 | 29.29 | 29.29 | -1.04% | 6,249 |
| Apr 30, 2026 | 28.62 | 29.60 | 28.62 | 29.60 | 29.60 | 1.99% | 3,615 |
| Apr 29, 2026 | 28.89 | 29.02 | 28.87 | 29.02 | 29.02 | 1.40% | 5,524 |
| Apr 28, 2026 | 28.35 | 28.62 | 28.35 | 28.62 | 28.62 | 1.11% | 2,780 |
| Apr 27, 2026 | 28.38 | 28.38 | 28.18 | 28.31 | 28.31 | 0.37% | 14,242 |
| Apr 24, 2026 | 28.18 | 28.21 | 28.01 | 28.20 | 28.20 | -0.52% | 3,202 |
| Apr 23, 2026 | 28.27 | 28.40 | 28.21 | 28.35 | 28.35 | 0.64% | 1,655 |
| Apr 22, 2026 | 27.88 | 28.17 | 27.88 | 28.17 | 28.17 | 0.93% | 3,922 |
| Apr 21, 2026 | 27.71 | 27.92 | 27.63 | 27.91 | 27.91 | 0.50% | 7,649 |
| Apr 20, 2026 | 27.99 | 27.99 | 27.74 | 27.77 | 27.77 | 0.17% | 2,180 |
| Apr 17, 2026 | 27.36 | 27.82 | 27.36 | 27.72 | 27.72 | -0.99% | 7,567 |
| Apr 16, 2026 | 28.18 | 28.18 | 27.87 | 28.00 | 28.00 | 0.72% | 1,853 |
| Apr 15, 2026 | 27.76 | 27.95 | 27.75 | 27.80 | 27.80 | -0.63% | 11,966 |
| Apr 14, 2026 | 27.89 | 28.02 | 27.75 | 27.98 | 27.98 | -0.99% | 24,643 |
| Apr 13, 2026 | 28.60 | 28.62 | 28.18 | 28.26 | 28.25 | -0.81% | 5,787 |
| Apr 10, 2026 | 29.08 | 29.09 | 28.83 | 28.92 | 28.48 | -0.09% | 3,397 |
| Apr 9, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.51 | -0.38% | 32 |
| Apr 8, 2026 | 28.79 | 29.06 | 28.79 | 29.06 | 28.62 | -0.23% | 711 |
| Apr 7, 2026 | 29.01 | 29.23 | 29.01 | 29.13 | 28.69 | 1.41% | 3,235 |
| Apr 6, 2026 | 28.99 | 28.99 | 28.72 | 28.72 | 28.29 | -0.59% | 39,931 |
| Apr 2, 2026 | 28.76 | 28.94 | 28.76 | 28.89 | 28.45 | 0.67% | 8,185 |
| Apr 1, 2026 | 28.76 | 28.76 | 28.26 | 28.70 | 28.27 | -1.14% | 9,113 |
| Mar 31, 2026 | 29.48 | 29.48 | 28.78 | 29.03 | 28.59 | -1.54% | 2,061 |
| Mar 30, 2026 | 29.55 | 29.66 | 29.49 | 29.49 | 29.04 | -0.49% | 1,455 |
| Mar 27, 2026 | 29.97 | 30.19 | 29.63 | 29.63 | 29.18 | -0.67% | 4,286 |
| Mar 26, 2026 | 29.56 | 29.83 | 29.56 | 29.83 | 29.38 | 0.87% | 1,306 |
| Mar 25, 2026 | 29.62 | 29.62 | 29.50 | 29.57 | 29.13 | 0.05% | 5,287 |
| Mar 24, 2026 | 29.71 | 30.00 | 29.54 | 29.56 | 29.11 | 0.68% | 18,305 |
| Mar 23, 2026 | 29.02 | 29.45 | 29.02 | 29.36 | 28.92 | 0.41% | 9,549 |
| Mar 20, 2026 | 29.50 | 29.50 | 29.24 | 29.24 | 28.80 | -0.27% | 4,636 |
| Mar 19, 2026 | 29.16 | 29.37 | 29.16 | 29.32 | 28.88 | 1.45% | 4,209 |
| Mar 18, 2026 | 28.91 | 29.05 | 28.90 | 28.90 | 28.46 | -0.67% | 7,649 |
| Mar 17, 2026 | 28.93 | 29.25 | 28.93 | 29.09 | 28.66 | 0.63% | 6,693 |
| Mar 16, 2026 | 29.20 | 29.20 | 28.85 | 28.91 | 28.48 | 0.29% | 3,072 |
| Mar 13, 2026 | 28.07 | 28.91 | 28.07 | 28.83 | 28.40 | 1.02% | 6,730 |
| Mar 12, 2026 | 29.21 | 29.21 | 28.54 | 28.54 | 28.11 | -1.38% | 5,706 |
| Mar 11, 2026 | 28.65 | 28.95 | 28.65 | 28.94 | 28.50 | 1.01% | 1,779 |
| Mar 10, 2026 | 28.80 | 28.92 | 28.59 | 28.65 | 28.22 | -0.93% | 7,558 |
| Mar 9, 2026 | 29.06 | 29.07 | 28.83 | 28.92 | 28.48 | -0.75% | 1,021 |
| Mar 6, 2026 | 28.96 | 29.28 | 28.96 | 29.14 | 28.70 | -0.01% | 1,160 |
| Mar 5, 2026 | 29.06 | 29.31 | 29.06 | 29.14 | 28.70 | 0.27% | 12,125 |
| Mar 4, 2026 | 28.75 | 29.06 | 28.75 | 29.06 | 28.62 | 0.20% | 2,647 |
| Mar 3, 2026 | 28.81 | 29.00 | 28.79 | 29.00 | 28.56 | -0.33% | 1,872 |
| Mar 2, 2026 | 28.99 | 29.10 | 28.95 | 29.10 | 28.66 | 1.44% | 1,457 |
| Feb 27, 2026 | 28.61 | 28.69 | 28.49 | 28.68 | 28.25 | 0.75% | 5,648 |
| Feb 26, 2026 | 28.56 | 28.56 | 28.44 | 28.47 | 28.04 | 0.64% | 4,077 |
| Feb 25, 2026 | 28.21 | 28.34 | 28.10 | 28.29 | 27.86 | -0.08% | 64,194 |
| Feb 24, 2026 | 28.40 | 28.40 | 28.28 | 28.31 | 27.88 | -0.72% | 8,294 |
| Feb 23, 2026 | 28.64 | 28.64 | 28.33 | 28.52 | 28.08 | -0.05% | 15,572 |
| Feb 20, 2026 | 28.56 | 28.56 | 28.29 | 28.53 | 28.10 | 0.49% | 15,227 |
| Feb 19, 2026 | 28.31 | 28.39 | 28.24 | 28.39 | 27.96 | -0.14% | 1,870 |
| Feb 18, 2026 | 28.51 | 28.59 | 28.43 | 28.43 | 28.00 | 0.06% | 2,135 |
| Feb 17, 2026 | 28.27 | 28.44 | 27.95 | 28.41 | 27.98 | 0.53% | 9,038 |
| Feb 13, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 27.84 | 2.32% | 85 |
| Feb 12, 2026 | 27.66 | 27.68 | 27.43 | 27.62 | 27.20 | -0.47% | 10,379 |
| Feb 11, 2026 | 27.67 | 27.81 | 27.67 | 27.75 | 27.33 | 0.97% | 41,922 |
| Feb 10, 2026 | 27.40 | 27.49 | 27.34 | 27.49 | 27.07 | 0.68% | 1,899 |
| Feb 9, 2026 | 27.07 | 27.45 | 27.02 | 27.30 | 26.89 | 0.39% | 5,347 |
| Feb 6, 2026 | 27.14 | 27.30 | 27.06 | 27.19 | 26.78 | -0.06% | 19,699 |
| Feb 5, 2026 | 27.01 | 27.21 | 26.99 | 27.21 | 26.80 | -0.03% | 2,348 |
| Feb 4, 2026 | 26.95 | 27.22 | 26.95 | 27.22 | 26.81 | 0.97% | 6,496 |
| Feb 3, 2026 | 26.33 | 26.96 | 26.33 | 26.96 | 26.55 | 1.73% | 9,603 |