ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
68.93
+0.70 (1.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 1.03% | 172 |
| Jun 25, 2026 | 68.05 | 68.23 | 68.05 | 68.23 | 68.23 | 2.73% | 560 |
| Jun 24, 2026 | 67.50 | 67.81 | 66.38 | 66.41 | 66.41 | -4.13% | 3,611 |
| Jun 23, 2026 | 67.80 | 69.27 | 67.80 | 69.27 | 69.27 | 2.97% | 1,606 |
| Jun 22, 2026 | 66.69 | 67.61 | 66.62 | 67.28 | 67.28 | -0.79% | 1,465 |
| Jun 18, 2026 | 67.49 | 67.81 | 67.31 | 67.81 | 67.81 | 1.35% | 1,077 |
| Jun 17, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -1.41% | 35 |
| Jun 16, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -1.00% | 221 |
| Jun 15, 2026 | 68.46 | 68.55 | 68.46 | 68.55 | 68.55 | -3.48% | 568 |
| Jun 12, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -0.69% | 15 |
| Jun 11, 2026 | 73.45 | 73.50 | 71.52 | 71.52 | 71.52 | -1.52% | 785 |
| Jun 10, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 2.02% | 8 |
| Jun 9, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -1.14% | 105 |
| Jun 8, 2026 | 72.46 | 72.46 | 72.00 | 72.00 | 72.00 | -0.35% | 208 |
| Jun 5, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -1.39% | 45 |
| Jun 4, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 1.73% | 8 |
| Jun 3, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.02 | -0.37% | 315 |
| Jun 2, 2026 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 1.52% | 43 |
| Jun 1, 2026 | 71.25 | 71.25 | 71.21 | 71.21 | 71.21 | 1.73% | 1,036 |
| May 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.51% | 136 |
| May 28, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -1.02% | 48 |
| May 27, 2026 | 72.83 | 73.75 | 72.54 | 72.54 | 72.54 | -2.52% | 962 |
| May 26, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -3.10% | 103 |
| May 22, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | 0.87% | 27 |
| May 21, 2026 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | -1.77% | 16 |
| May 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.96% | 17 |
| May 18, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.23% | 31 |
| May 15, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.65% | 47 |
| May 14, 2026 | 75.04 | 75.34 | 75.04 | 75.34 | 75.34 | 2.52% | 324 |
| May 13, 2026 | 73.34 | 73.49 | 72.56 | 73.49 | 73.49 | 0.12% | 805 |
| May 12, 2026 | 72.17 | 73.40 | 72.17 | 73.40 | 73.40 | 1.70% | 1,125 |
| May 11, 2026 | 70.60 | 72.17 | 70.50 | 72.17 | 72.17 | 1.63% | 1,555 |
| May 8, 2026 | 71.52 | 71.66 | 71.02 | 71.02 | 71.02 | -0.78% | 621 |
| May 7, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 1.52% | 116 |
| May 6, 2026 | 70.03 | 70.64 | 67.30 | 70.50 | 70.50 | -3.42% | 1,419 |
| May 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.22% | 198 |
| May 4, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | 1.21% | 187 |
| May 1, 2026 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | -1.67% | 21 |
| Apr 30, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 2.71% | 25 |
| Apr 29, 2026 | 71.12 | 71.26 | 71.12 | 71.26 | 71.26 | 2.02% | 136 |
| Apr 28, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 2.07% | 12 |
| Apr 27, 2026 | 68.40 | 68.44 | 68.40 | 68.44 | 68.44 | 0.42% | 190 |
| Apr 24, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -0.77% | 49 |
| Apr 23, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.88% | 46 |
| Apr 22, 2026 | 68.35 | 68.35 | 67.54 | 68.08 | 68.07 | 1.47% | 1,017 |
| Apr 21, 2026 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.65% | 402 |
| Apr 20, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 0.64% | 62 |
| Apr 17, 2026 | 67.08 | 67.08 | 64.45 | 66.23 | 66.23 | -1.38% | 2,700 |
| Apr 16, 2026 | 66.85 | 67.15 | 66.85 | 67.15 | 67.15 | 0.92% | 320 |
| Apr 15, 2026 | 67.01 | 67.01 | 66.38 | 66.54 | 66.54 | -0.78% | 525 |
| Apr 14, 2026 | 66.46 | 67.07 | 66.46 | 67.07 | 67.07 | -1.41% | 459 |
| Apr 13, 2026 | 69.80 | 69.90 | 68.03 | 68.03 | 68.03 | -1.50% | 1,835 |
| Apr 10, 2026 | 71.00 | 77.90 | 70.70 | 70.73 | 69.06 | -0.07% | 2,397 |
| Apr 9, 2026 | 70.54 | 70.78 | 70.54 | 70.78 | 69.11 | -0.48% | 349 |
| Apr 8, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 69.44 | -0.04% | 148 |
| Apr 7, 2026 | 71.00 | 71.15 | 71.00 | 71.15 | 69.47 | 1.33% | 541 |
| Apr 6, 2026 | 69.96 | 70.21 | 69.96 | 70.21 | 68.56 | -0.19% | 403 |
| Apr 2, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 68.69 | 0.96% | 129 |
| Apr 1, 2026 | 68.60 | 74.33 | 67.95 | 69.68 | 68.04 | -1.34% | 6,077 |
| Mar 31, 2026 | 70.62 | 70.62 | 70.62 | 70.62 | 68.96 | -1.21% | 243 |
| Mar 30, 2026 | 76.62 | 76.62 | 71.49 | 71.49 | 69.81 | -1.68% | 772 |
| Mar 27, 2026 | 74.07 | 74.14 | 72.72 | 72.72 | 71.00 | -1.33% | 1,136 |
| Mar 26, 2026 | 73.95 | 73.95 | 73.69 | 73.69 | 71.96 | 1.11% | 198 |
| Mar 25, 2026 | 73.54 | 73.54 | 72.88 | 72.88 | 71.17 | -0.86% | 253 |
| Mar 24, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 71.78 | 1.93% | 87 |
| Mar 23, 2026 | 71.55 | 72.12 | 71.55 | 72.12 | 70.43 | 0.77% | 645 |
| Mar 20, 2026 | 73.15 | 73.15 | 71.58 | 71.58 | 69.89 | -0.36% | 573 |
| Mar 19, 2026 | 70.09 | 71.83 | 70.09 | 71.83 | 70.14 | 1.66% | 439 |
| Mar 18, 2026 | 70.93 | 70.93 | 70.66 | 70.66 | 69.00 | -0.33% | 172 |
| Mar 17, 2026 | 72.00 | 72.00 | 70.90 | 70.90 | 69.23 | 0.82% | 1,470 |
| Mar 16, 2026 | 69.88 | 70.32 | 69.88 | 70.32 | 68.66 | 0.40% | 1,010 |
| Mar 13, 2026 | 69.28 | 70.04 | 69.28 | 70.04 | 68.39 | 0.60% | 221 |
| Mar 12, 2026 | 69.62 | 69.62 | 69.62 | 69.62 | 67.99 | -1.30% | 9 |
| Mar 11, 2026 | 70.54 | 70.54 | 70.54 | 70.54 | 68.88 | 1.34% | 116 |
| Mar 10, 2026 | 70.23 | 70.23 | 69.61 | 69.61 | 67.97 | -0.88% | 267 |
| Mar 9, 2026 | 71.73 | 71.73 | 70.23 | 70.23 | 68.58 | -1.31% | 879 |
| Mar 6, 2026 | 70.86 | 71.16 | 70.86 | 71.16 | 69.49 | -0.15% | 824 |
| Mar 5, 2026 | 71.18 | 71.45 | 70.91 | 71.26 | 69.59 | 0.26% | 1,161 |
| Mar 4, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 69.41 | 0.37% | 70 |
| Mar 3, 2026 | 69.71 | 71.17 | 69.71 | 70.81 | 69.15 | -0.70% | 499 |
| Mar 2, 2026 | 72.27 | 72.27 | 71.31 | 71.31 | 69.63 | 2.31% | 753 |
| Feb 27, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 68.06 | 0.63% | 121 |
| Feb 26, 2026 | 69.27 | 69.27 | 69.27 | 69.27 | 67.63 | 1.11% | 14 |
| Feb 25, 2026 | 68.56 | 69.04 | 68.40 | 68.51 | 66.90 | -0.49% | 1,277 |
| Feb 24, 2026 | 68.84 | 68.84 | 68.84 | 68.84 | 67.22 | -0.42% | 44 |
| Feb 23, 2026 | 69.35 | 69.35 | 69.13 | 69.13 | 67.51 | -0.21% | 237 |
| Feb 20, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 67.65 | 0.67% | 115 |
| Feb 19, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 67.20 | -0.15% | 65 |
| Feb 18, 2026 | 69.48 | 69.50 | 68.92 | 68.92 | 67.30 | 0.41% | 896 |
| Feb 17, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 67.02 | 0.23% | 419 |
| Feb 13, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 66.86 | 3.22% | 91 |
| Feb 12, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 64.78 | -0.58% | 39 |
| Feb 11, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 65.15 | 1.13% | 16 |
| Feb 10, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 64.43 | 0.59% | 45 |
| Feb 9, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 64.05 | 0.91% | 244 |
| Feb 6, 2026 | 65.00 | 65.02 | 64.41 | 65.00 | 63.47 | 0.16% | 742 |
| Feb 5, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 63.37 | -0.42% | 70 |
| Feb 4, 2026 | 64.22 | 65.24 | 64.22 | 65.18 | 63.65 | 1.64% | 861 |
| Feb 3, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 62.62 | 2.39% | 252 |
| Feb 2, 2026 | 62.63 | 63.46 | 62.63 | 62.63 | 61.15 | -1.15% | 578 |