ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEARCA: MLPR · Real-Time Price · USD
69.85
+1.41 (2.07%)
At close: Apr 28, 2026, 4:00 PM EDT
69.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
MLPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.82% | 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 | -1.30% | 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 | 1.10% | 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 |
| Jan 30, 2026 | 61.85 | 63.57 | 61.85 | 63.35 | 61.86 | -1.31% | 1,079 |
| Jan 29, 2026 | 64.50 | 64.50 | 64.20 | 64.20 | 62.69 | 1.48% | 1,088 |
| Jan 28, 2026 | 63.73 | 63.73 | 63.26 | 63.26 | 61.77 | 0.83% | 661 |
| Jan 27, 2026 | 62.25 | 62.75 | 62.25 | 62.74 | 61.26 | 1.57% | 844 |
| Jan 26, 2026 | 61.55 | 61.76 | 61.00 | 61.76 | 60.31 | 0.64% | 800 |
| Jan 23, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 59.93 | 0.28% | 307 |
| Jan 22, 2026 | 61.90 | 61.90 | 60.89 | 61.20 | 59.76 | 0.88% | 4,534 |
| Jan 21, 2026 | 61.30 | 61.30 | 60.65 | 60.66 | 59.23 | 2.38% | 1,112 |
| Jan 20, 2026 | 60.12 | 60.12 | 59.25 | 59.25 | 57.86 | -3.52% | 1,956 |
| Jan 16, 2026 | 61.00 | 61.41 | 61.00 | 61.41 | 59.97 | 1.06% | 353 |
| Jan 15, 2026 | 60.77 | 60.77 | 60.77 | 60.77 | 59.34 | 0.13% | 201 |
| Jan 14, 2026 | 60.74 | 61.04 | 60.69 | 60.69 | 59.27 | 0.05% | 571 |
| Jan 13, 2026 | 60.66 | 61.00 | 60.66 | 60.66 | 59.23 | -0.60% | 2,942 |
| Jan 12, 2026 | 59.20 | 61.03 | 59.16 | 61.03 | 58.01 | 1.52% | 8,401 |
| Jan 9, 2026 | 59.70 | 60.11 | 59.70 | 60.11 | 57.14 | 1.36% | 446 |
| Jan 8, 2026 | 58.00 | 59.31 | 58.00 | 59.31 | 56.37 | 2.51% | 4,042 |
| Jan 7, 2026 | 57.93 | 57.93 | 57.86 | 57.86 | 54.99 | 0.03% | 479 |
| Jan 6, 2026 | 58.56 | 58.56 | 57.42 | 57.84 | 54.97 | -2.17% | 2,945 |
| Jan 5, 2026 | 58.65 | 59.29 | 57.56 | 59.12 | 56.19 | 0.15% | 1,398 |
| Jan 2, 2026 | 59.03 | 59.03 | 59.03 | 59.03 | 56.11 | 1.12% | 165 |
| Dec 31, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 55.48 | -0.34% | 22 |
| Dec 30, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 55.67 | 0.77% | 111 |
| Dec 29, 2025 | 57.98 | 58.12 | 57.41 | 58.12 | 55.25 | 0.23% | 5,404 |
| Dec 26, 2025 | 59.00 | 59.00 | 57.99 | 57.99 | 55.12 | -1.18% | 433 |
| Dec 24, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 55.78 | 0.12% | 66 |
| Dec 23, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 55.72 | 0.70% | 47 |
| Dec 22, 2025 | 58.20 | 58.21 | 58.20 | 58.21 | 55.33 | 0.68% | 312 |
| Dec 19, 2025 | 57.88 | 58.37 | 57.55 | 57.82 | 54.95 | -0.08% | 2,845 |
| Dec 18, 2025 | 57.87 | 57.87 | 57.86 | 57.86 | 55.00 | -0.91% | 385 |
| Dec 17, 2025 | 58.04 | 58.40 | 58.04 | 58.40 | 55.51 | 1.14% | 1,154 |
| Dec 16, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 54.88 | -2.56% | 169 |
| Dec 15, 2025 | 58.81 | 59.26 | 58.81 | 59.26 | 56.32 | 0.12% | 243 |
| Dec 12, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 56.26 | 0.12% | 208 |
| Dec 11, 2025 | 58.80 | 59.12 | 58.80 | 59.12 | 56.19 | 0.30% | 125 |
| Dec 10, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 56.02 | -0.54% | 123 |
| Dec 9, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 56.33 | -0.91% | 49 |
| Dec 8, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 56.85 | -0.85% | 128 |
| Dec 5, 2025 | 62.30 | 62.30 | 60.30 | 60.32 | 57.33 | -0.45% | 559 |
| Dec 4, 2025 | 60.00 | 60.59 | 60.00 | 60.59 | 57.59 | 1.51% | 636 |
| Dec 3, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 56.74 | 1.51% | 72 |