ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
71.08
+0.27 (0.37%)
At close: Mar 4, 2026, 4:00 PM EST
71.08
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 69.71 | 71.17 | 69.71 | 70.81 | 70.81 | -0.70% | 499 |
| Mar 2, 2026 | 72.27 | 72.27 | 71.31 | 71.31 | 71.31 | 2.31% | 753 |
| Feb 27, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.63% | 121 |
| Feb 26, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 69.26 | 1.10% | 14 |
| Feb 25, 2026 | 68.56 | 69.04 | 68.40 | 68.51 | 68.51 | -0.49% | 1,277 |
| Feb 24, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.42% | 44 |
| Feb 23, 2026 | 69.35 | 69.35 | 69.13 | 69.13 | 69.13 | -0.21% | 237 |
| Feb 20, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.67% | 114 |
| Feb 19, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.15% | 65 |
| Feb 18, 2026 | 69.48 | 69.50 | 68.92 | 68.92 | 68.92 | 0.41% | 896 |
| Feb 17, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.23% | 419 |
| Feb 13, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 3.22% | 91 |
| Feb 12, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.58% | 39 |
| Feb 11, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 1.13% | 16 |
| Feb 10, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 0.59% | 45 |
| Feb 9, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | 0.91% | 244 |
| Feb 6, 2026 | 65.00 | 65.02 | 64.41 | 65.00 | 65.00 | 0.16% | 742 |
| Feb 5, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.42% | 70 |
| Feb 4, 2026 | 64.22 | 65.24 | 64.22 | 65.18 | 65.18 | 1.64% | 861 |
| Feb 3, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 2.39% | 252 |
| Feb 2, 2026 | 62.63 | 63.46 | 62.63 | 62.63 | 62.63 | -1.15% | 578 |
| Jan 30, 2026 | 61.85 | 63.57 | 61.85 | 63.35 | 63.35 | -1.31% | 1,079 |
| Jan 29, 2026 | 64.50 | 64.50 | 64.20 | 64.20 | 64.20 | 1.48% | 1,088 |
| Jan 28, 2026 | 63.73 | 63.73 | 63.26 | 63.26 | 63.26 | 0.83% | 661 |
| Jan 27, 2026 | 62.25 | 62.75 | 62.25 | 62.74 | 62.74 | 1.57% | 844 |
| Jan 26, 2026 | 61.55 | 61.76 | 61.00 | 61.76 | 61.76 | 0.64% | 800 |
| Jan 23, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.28% | 307 |
| Jan 22, 2026 | 61.90 | 61.90 | 60.89 | 61.20 | 61.20 | 0.88% | 4,534 |
| Jan 21, 2026 | 61.30 | 61.30 | 60.65 | 60.66 | 60.66 | 2.38% | 1,112 |
| Jan 20, 2026 | 60.12 | 60.12 | 59.25 | 59.25 | 59.25 | -3.52% | 1,956 |
| Jan 16, 2026 | 61.00 | 61.41 | 61.00 | 61.41 | 61.41 | 1.06% | 353 |
| Jan 15, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.13% | 201 |
| Jan 14, 2026 | 60.74 | 61.04 | 60.69 | 60.69 | 60.69 | 0.05% | 571 |
| Jan 13, 2026 | 60.66 | 61.00 | 60.66 | 60.66 | 60.66 | -0.60% | 2,942 |
| Jan 12, 2026 | 59.20 | 61.03 | 59.16 | 61.03 | 59.41 | 1.52% | 8,401 |
| Jan 9, 2026 | 59.70 | 60.11 | 59.70 | 60.11 | 58.52 | 1.36% | 446 |
| Jan 8, 2026 | 58.00 | 59.31 | 58.00 | 59.31 | 57.73 | 2.51% | 4,042 |
| Jan 7, 2026 | 57.93 | 57.93 | 57.86 | 57.86 | 56.32 | 0.03% | 479 |
| Jan 6, 2026 | 58.56 | 58.56 | 57.42 | 57.84 | 56.30 | -2.17% | 2,945 |
| Jan 5, 2026 | 58.65 | 59.29 | 57.56 | 59.12 | 57.54 | 0.15% | 1,398 |
| Jan 2, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 57.46 | 1.12% | 165 |
| Dec 31, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 56.82 | -0.34% | 22 |
| Dec 30, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 57.01 | 0.77% | 111 |
| Dec 29, 2025 | 57.98 | 58.12 | 57.41 | 58.12 | 56.58 | 0.23% | 5,404 |
| Dec 26, 2025 | 59.00 | 59.00 | 57.99 | 57.99 | 56.45 | -1.18% | 433 |
| Dec 24, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 57.13 | 0.12% | 66 |
| Dec 23, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 57.06 | 0.70% | 47 |
| Dec 22, 2025 | 58.20 | 58.21 | 58.20 | 58.21 | 56.66 | 0.68% | 312 |
| Dec 19, 2025 | 57.88 | 58.37 | 57.55 | 57.82 | 56.28 | -0.08% | 2,845 |
| Dec 18, 2025 | 57.87 | 57.87 | 57.86 | 57.86 | 56.32 | -0.91% | 385 |
| Dec 17, 2025 | 58.04 | 58.40 | 58.04 | 58.40 | 56.84 | 1.14% | 1,154 |
| Dec 16, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 56.20 | -2.56% | 169 |
| Dec 15, 2025 | 58.81 | 59.26 | 58.81 | 59.26 | 57.68 | 0.12% | 243 |
| Dec 12, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 57.61 | 0.12% | 208 |
| Dec 11, 2025 | 58.80 | 59.12 | 58.80 | 59.12 | 57.55 | 0.30% | 125 |
| Dec 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 57.37 | -0.54% | 123 |
| Dec 9, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 57.69 | -0.91% | 49 |
| Dec 8, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 58.22 | -0.85% | 128 |
| Dec 5, 2025 | 62.30 | 62.30 | 60.30 | 60.32 | 58.72 | -0.45% | 559 |
| Dec 4, 2025 | 60.00 | 60.59 | 60.00 | 60.59 | 58.98 | 1.51% | 636 |
| Dec 3, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 58.10 | 1.51% | 72 |
| Dec 2, 2025 | 58.66 | 58.80 | 58.66 | 58.80 | 57.24 | -1.68% | 230 |
| Dec 1, 2025 | 59.51 | 59.81 | 58.54 | 59.81 | 58.22 | 0.01% | 3,689 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 58.21 | 1.02% | 57 |
| Nov 26, 2025 | 59.50 | 59.77 | 59.20 | 59.20 | 57.63 | 0.97% | 3,913 |
| Nov 25, 2025 | 58.24 | 58.63 | 57.03 | 58.63 | 57.07 | 0.97% | 800 |
| Nov 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 56.52 | -0.46% | 45 |
| Nov 21, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 56.79 | 0.83% | 24 |
| Nov 20, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 56.31 | -0.13% | 358 |
| Nov 19, 2025 | 58.00 | 58.00 | 57.93 | 57.93 | 56.39 | -0.05% | 213 |
| Nov 18, 2025 | 57.19 | 57.96 | 57.19 | 57.96 | 56.42 | 0.36% | 117 |
| Nov 17, 2025 | 58.64 | 58.64 | 57.75 | 57.75 | 56.21 | -1.48% | 366 |
| Nov 14, 2025 | 58.08 | 58.62 | 58.08 | 58.62 | 57.06 | 2.90% | 378 |
| Nov 13, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 55.45 | -0.13% | 73 |
| Nov 12, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 55.52 | -0.68% | 52 |
| Nov 11, 2025 | 57.08 | 57.43 | 57.08 | 57.43 | 55.90 | 0.39% | 430 |
| Nov 10, 2025 | 55.86 | 57.21 | 55.86 | 57.21 | 55.68 | 0.94% | 1,468 |
| Nov 7, 2025 | 53.84 | 56.67 | 53.84 | 56.67 | 55.16 | 0.62% | 2,421 |
| Nov 6, 2025 | 58.30 | 60.03 | 55.66 | 56.32 | 54.82 | 0.53% | 3,272 |
| Nov 5, 2025 | 55.00 | 56.02 | 55.00 | 56.02 | 54.53 | 2.65% | 425 |
| Nov 4, 2025 | 54.75 | 54.75 | 54.58 | 54.58 | 53.13 | -0.75% | 220 |
| Nov 3, 2025 | 54.37 | 55.16 | 52.70 | 54.99 | 53.53 | -0.14% | 3,084 |
| Oct 31, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 53.60 | -0.35% | 243 |
| Oct 30, 2025 | 55.53 | 55.53 | 55.26 | 55.26 | 53.79 | 0.45% | 225 |
| Oct 29, 2025 | 55.50 | 55.83 | 55.01 | 55.01 | 53.55 | -1.03% | 1,427 |
| Oct 28, 2025 | 55.70 | 55.70 | 55.31 | 55.59 | 54.11 | 0.36% | 690 |
| Oct 27, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 53.91 | 0.32% | 228 |
| Oct 24, 2025 | 55.50 | 56.02 | 55.21 | 55.21 | 53.75 | -0.51% | 1,259 |
| Oct 23, 2025 | 55.11 | 55.64 | 55.10 | 55.50 | 54.02 | 0.56% | 1,184 |
| Oct 22, 2025 | 54.64 | 55.41 | 54.24 | 55.19 | 53.72 | 2.17% | 4,631 |
| Oct 21, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 52.58 | -0.09% | 103 |
| Oct 20, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 52.63 | 2.16% | 74 |
| Oct 17, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 51.51 | 0.39% | 104 |
| Oct 16, 2025 | 53.33 | 53.33 | 52.72 | 52.72 | 51.32 | -1.46% | 476 |
| Oct 15, 2025 | 53.49 | 53.50 | 53.49 | 53.50 | 52.08 | 1.59% | 252 |
| Oct 14, 2025 | 49.81 | 53.27 | 49.81 | 52.66 | 51.26 | -0.06% | 1,040 |
| Oct 13, 2025 | 52.47 | 53.26 | 52.47 | 52.69 | 51.29 | 2.28% | 441 |
| Oct 10, 2025 | 52.41 | 53.00 | 51.52 | 51.52 | 50.15 | -2.83% | 1,977 |
| Oct 9, 2025 | 55.84 | 55.84 | 51.02 | 53.02 | 50.04 | -5.27% | 2,705 |
| Oct 8, 2025 | 55.77 | 56.11 | 55.77 | 55.97 | 52.82 | -0.35% | 3,099 |