ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
60.32
-0.27 (-0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.30 | 62.30 | 60.30 | 60.32 | 60.32 | -0.45% | 559 |
| Dec 4, 2025 | 60.00 | 60.59 | 60.00 | 60.59 | 60.59 | 1.51% | 636 |
| Dec 3, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 1.51% | 72 |
| Dec 2, 2025 | 58.66 | 58.80 | 58.66 | 58.80 | 58.80 | -1.68% | 230 |
| Dec 1, 2025 | 59.51 | 59.81 | 58.54 | 59.81 | 59.81 | 0.01% | 3,689 |
| Nov 28, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.02% | 57 |
| Nov 26, 2025 | 59.50 | 59.77 | 59.20 | 59.20 | 59.20 | 0.97% | 3,913 |
| Nov 25, 2025 | 58.24 | 58.63 | 57.03 | 58.63 | 58.63 | 0.97% | 800 |
| Nov 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -0.46% | 45 |
| Nov 21, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.83% | 24 |
| Nov 20, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.13% | 358 |
| Nov 19, 2025 | 58.00 | 58.00 | 57.93 | 57.93 | 57.93 | -0.05% | 213 |
| Nov 18, 2025 | 57.19 | 57.96 | 57.19 | 57.96 | 57.96 | 0.36% | 117 |
| Nov 17, 2025 | 58.64 | 58.64 | 57.75 | 57.75 | 57.75 | -1.48% | 366 |
| Nov 14, 2025 | 58.08 | 58.62 | 58.08 | 58.62 | 58.62 | 2.90% | 378 |
| Nov 13, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | -0.13% | 73 |
| Nov 12, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -0.68% | 52 |
| Nov 11, 2025 | 57.08 | 57.43 | 57.08 | 57.43 | 57.43 | 0.39% | 430 |
| Nov 10, 2025 | 55.86 | 57.21 | 55.86 | 57.21 | 57.20 | 0.94% | 1,468 |
| Nov 7, 2025 | 53.84 | 56.67 | 53.84 | 56.67 | 56.67 | 0.62% | 2,421 |
| Nov 6, 2025 | 58.30 | 60.03 | 55.66 | 56.32 | 56.32 | 0.53% | 3,272 |
| Nov 5, 2025 | 55.00 | 56.02 | 55.00 | 56.02 | 56.02 | 2.65% | 425 |
| Nov 4, 2025 | 54.75 | 54.75 | 54.58 | 54.58 | 54.58 | -0.75% | 220 |
| Nov 3, 2025 | 54.37 | 55.16 | 52.70 | 54.99 | 54.99 | -0.14% | 3,084 |
| Oct 31, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.35% | 243 |
| Oct 30, 2025 | 55.53 | 55.53 | 55.26 | 55.26 | 55.26 | 0.45% | 225 |
| Oct 29, 2025 | 55.50 | 55.83 | 55.01 | 55.01 | 55.01 | -1.03% | 1,427 |
| Oct 28, 2025 | 55.70 | 55.70 | 55.31 | 55.59 | 55.59 | 0.36% | 690 |
| Oct 27, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.32% | 228 |
| Oct 24, 2025 | 55.50 | 56.02 | 55.21 | 55.21 | 55.21 | -0.51% | 1,259 |
| Oct 23, 2025 | 55.11 | 55.64 | 55.10 | 55.50 | 55.50 | 0.56% | 1,184 |
| Oct 22, 2025 | 54.64 | 55.41 | 54.24 | 55.19 | 55.19 | 2.17% | 4,631 |
| Oct 21, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.01 | -0.09% | 103 |
| Oct 20, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 54.06 | 2.16% | 74 |
| Oct 17, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.39% | 104 |
| Oct 16, 2025 | 53.33 | 53.33 | 52.72 | 52.72 | 52.72 | -1.46% | 476 |
| Oct 15, 2025 | 53.49 | 53.50 | 53.49 | 53.50 | 53.50 | 1.59% | 252 |
| Oct 14, 2025 | 49.81 | 53.27 | 49.81 | 52.66 | 52.66 | -0.06% | 1,040 |
| Oct 13, 2025 | 52.47 | 53.26 | 52.47 | 52.69 | 52.69 | 2.28% | 441 |
| Oct 10, 2025 | 52.41 | 53.00 | 51.52 | 51.52 | 51.52 | -2.83% | 1,977 |
| Oct 9, 2025 | 55.84 | 55.84 | 51.02 | 53.02 | 51.40 | -5.27% | 2,705 |
| Oct 8, 2025 | 55.77 | 56.11 | 55.77 | 55.97 | 54.26 | -0.35% | 3,099 |
| Oct 7, 2025 | 55.83 | 56.24 | 55.78 | 56.17 | 54.45 | 0.32% | 852 |
| Oct 6, 2025 | 55.89 | 56.49 | 55.89 | 55.99 | 54.28 | -1.27% | 728 |
| Oct 3, 2025 | 57.15 | 57.26 | 56.71 | 56.71 | 54.98 | 0.10% | 1,761 |
| Oct 2, 2025 | 57.14 | 57.14 | 56.48 | 56.65 | 54.92 | -1.19% | 2,472 |
| Oct 1, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 55.58 | 0.05% | 188 |
| Sep 30, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 55.56 | - | 34 |
| Sep 29, 2025 | 57.41 | 57.41 | 56.95 | 57.31 | 55.56 | -2.41% | 2,951 |
| Sep 26, 2025 | 59.00 | 59.00 | 58.72 | 58.72 | 56.93 | 0.53% | 887 |
| Sep 25, 2025 | 58.48 | 58.48 | 58.42 | 58.42 | 56.63 | -0.09% | 141 |
| Sep 24, 2025 | 58.48 | 58.48 | 58.38 | 58.47 | 56.69 | 2.31% | 376 |
| Sep 23, 2025 | 56.70 | 57.39 | 56.54 | 57.15 | 55.41 | 0.84% | 7,667 |
| Sep 22, 2025 | 56.71 | 57.19 | 56.52 | 56.68 | 54.95 | -1.33% | 845 |
| Sep 19, 2025 | 58.43 | 58.49 | 57.44 | 57.44 | 55.69 | -3.80% | 1,632 |
| Sep 18, 2025 | 59.25 | 59.71 | 59.18 | 59.71 | 57.88 | 0.53% | 920 |
| Sep 17, 2025 | 59.43 | 59.44 | 59.39 | 59.39 | 57.58 | 0.32% | 374 |
| Sep 16, 2025 | 59.16 | 59.20 | 59.16 | 59.20 | 57.39 | 0.76% | 538 |
| Sep 15, 2025 | 58.97 | 59.13 | 58.75 | 58.75 | 56.96 | -0.46% | 1,003 |
| Sep 12, 2025 | 59.26 | 59.81 | 59.02 | 59.02 | 57.22 | -0.11% | 1,068 |
| Sep 11, 2025 | 58.55 | 59.09 | 58.55 | 59.09 | 57.28 | 0.52% | 1,524 |
| Sep 10, 2025 | 59.09 | 59.09 | 58.78 | 58.78 | 56.99 | -0.46% | 3,171 |
| Sep 9, 2025 | 58.91 | 59.10 | 58.91 | 59.06 | 57.25 | 0.89% | 1,956 |
| Sep 8, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 56.75 | -0.98% | 188 |
| Sep 5, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 57.31 | -1.40% | 100 |
| Sep 4, 2025 | 58.33 | 60.00 | 58.33 | 59.95 | 58.12 | 0.20% | 2,399 |
| Sep 3, 2025 | 59.60 | 59.83 | 59.60 | 59.83 | 58.01 | -0.80% | 951 |
| Sep 2, 2025 | 59.21 | 60.54 | 59.21 | 60.32 | 58.48 | -1.04% | 1,054 |
| Aug 29, 2025 | 59.21 | 60.95 | 59.21 | 60.95 | 59.09 | 0.51% | 402 |
| Aug 28, 2025 | 60.45 | 60.65 | 60.45 | 60.65 | 58.79 | 1.24% | 357 |
| Aug 27, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 58.07 | 0.30% | 298 |
| Aug 26, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 57.90 | 0.03% | 52 |
| Aug 25, 2025 | 59.86 | 59.86 | 59.71 | 59.71 | 57.88 | -0.64% | 532 |
| Aug 22, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 58.25 | 0.43% | 62 |
| Aug 21, 2025 | 59.83 | 59.83 | 59.83 | 59.83 | 58.01 | 0.52% | 70 |
| Aug 20, 2025 | 59.56 | 59.68 | 59.52 | 59.52 | 57.71 | 0.62% | 1,382 |
| Aug 19, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 57.35 | -0.52% | 89 |
| Aug 18, 2025 | 59.31 | 59.47 | 59.31 | 59.47 | 57.65 | -0.21% | 201 |
| Aug 15, 2025 | 60.03 | 60.03 | 59.59 | 59.59 | 57.77 | -0.87% | 402 |
| Aug 14, 2025 | 59.95 | 60.11 | 59.95 | 60.11 | 58.28 | -0.28% | 242 |
| Aug 13, 2025 | 58.99 | 60.28 | 58.99 | 60.28 | 58.44 | 1.83% | 292 |
| Aug 12, 2025 | 58.92 | 59.19 | 58.92 | 59.19 | 57.39 | 1.29% | 349 |
| Aug 11, 2025 | 59.00 | 59.00 | 58.44 | 58.44 | 56.66 | -1.81% | 339 |
| Aug 8, 2025 | 60.00 | 60.08 | 59.52 | 59.52 | 57.70 | 0.87% | 908 |
| Aug 7, 2025 | 59.48 | 59.49 | 59.00 | 59.00 | 57.20 | -1.29% | 1,446 |
| Aug 6, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 57.95 | -0.12% | 55 |
| Aug 5, 2025 | 60.06 | 60.06 | 59.85 | 59.85 | 58.02 | -1.62% | 225 |
| Aug 4, 2025 | 60.79 | 60.83 | 60.79 | 60.83 | 58.97 | 1.15% | 721 |
| Aug 1, 2025 | 59.94 | 60.39 | 59.94 | 60.14 | 58.30 | -2.43% | 1,128 |
| Jul 31, 2025 | 61.88 | 61.88 | 61.63 | 61.63 | 59.75 | 1.07% | 405 |
| Jul 30, 2025 | 60.70 | 60.98 | 60.70 | 60.98 | 59.11 | 0.20% | 469 |
| Jul 29, 2025 | 58.61 | 60.85 | 58.61 | 60.85 | 59.00 | 2.64% | 2,220 |
| Jul 28, 2025 | 59.66 | 59.66 | 59.24 | 59.29 | 57.48 | -0.30% | 1,076 |
| Jul 25, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 57.65 | -0.21% | 79 |
| Jul 24, 2025 | 59.71 | 59.71 | 59.39 | 59.59 | 57.77 | 1.45% | 988 |
| Jul 23, 2025 | 58.66 | 58.76 | 58.66 | 58.74 | 56.94 | 0.57% | 1,128 |
| Jul 22, 2025 | 60.00 | 60.00 | 58.40 | 58.40 | 56.62 | 0.75% | 556 |
| Jul 21, 2025 | 58.00 | 58.00 | 57.97 | 57.97 | 56.20 | -2.72% | 474 |
| Jul 18, 2025 | 59.19 | 59.59 | 59.19 | 59.59 | 57.77 | 1.95% | 787 |
| Jul 17, 2025 | 58.20 | 58.45 | 58.16 | 58.45 | 56.66 | 0.03% | 1,044 |