Skip to main content

ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (NY:MLPR)

56.88 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 56.72 57.07 56.72 56.88 1,012 +0.05(+0.09%)
May 07, 2025 57.02 62.72 55.82 56.83 3,421 +1.47(+2.65%)
May 06, 2025 55.36 55.36 55.36 55.36 64 -0.61(-1.09%)
May 05, 2025 56.25 56.25 55.72 55.97 780 -1.84(-3.19%)
May 02, 2025 57.82 58.31 57.81 57.81 486 +0.94(+1.66%)
May 01, 2025 57.53 57.53 56.87 56.87 229 -0.47(-0.82%)
Apr 30, 2025 60.00 60.00 57.34 57.34 596 -2.03(-3.42%)
Apr 29, 2025 59.37 59.37 59.37 59.37 123 -0.68(-1.14%)
Apr 28, 2025 58.11 60.47 58.11 60.05 7,186 +0.29(+0.48%)
Apr 25, 2025 59.76 59.76 59.76 59.76 134 -0.23(-0.38%)
Apr 24, 2025 59.73 59.99 59.73 59.99 340 +1.59(+2.73%)
Apr 23, 2025 60.00 60.07 58.40 58.40 1,184 +0.47(+0.81%)
Apr 22, 2025 51.72 57.93 51.72 57.93 590 +2.02(+3.61%)
Apr 21, 2025 55.91 55.91 55.91 55.91 230 -2.44(-4.18%)
Apr 17, 2025 58.35 58.35 58.35 58.35 101 +1.09(+1.90%)
Apr 16, 2025 57.35 57.35 57.20 57.27 911 -0.28(-0.48%)
Apr 15, 2025 57.54 57.54 57.54 57.54 255 +1.40(+2.50%)
Apr 14, 2025 55.33 56.53 55.33 56.14 1,124 +2.29(+4.26%)
Apr 11, 2025 52.36 53.85 51.25 53.85 3,112 +1.47(+2.82%)
Apr 10, 2025 53.48 53.48 52.37 52.37 983 -2.43(-4.44%)
Apr 09, 2025 50.10 56.24 49.18 54.80 12,464 +3.56(+6.94%)
Apr 08, 2025 55.74 55.74 51.11 51.25 1,489 -1.95(-3.66%)
Apr 07, 2025 55.27 55.27 50.42 53.19 5,857 -2.30(-4.14%)
Apr 04, 2025 62.86 62.86 55.49 55.49 5,100 -8.54(-13.33%)
Apr 03, 2025 66.84 66.84 63.83 64.03 1,308 -3.81(-5.61%)
Apr 02, 2025 66.84 67.83 66.84 67.83 2,676 +0.63(+0.93%)
Apr 01, 2025 65.83 67.22 65.83 67.21 1,739 +0.84(+1.27%)
Mar 31, 2025 66.46 66.46 66.36 66.36 413 -0.33(-0.50%)
Mar 28, 2025 66.28 66.70 66.28 66.70 282 +0.22(+0.33%)
Mar 27, 2025 66.48 66.48 66.48 66.48 1 -0.28(-0.41%)
Mar 26, 2025 66.75 66.75 66.75 66.75 49 +0.43(+0.65%)
Mar 25, 2025 66.62 66.62 66.32 66.32 250 +0.02(+0.02%)
Mar 24, 2025 66.62 66.62 66.07 66.30 604 +0.62(+0.94%)
Mar 21, 2025 66.67 66.67 65.69 65.69 662 -1.09(-1.64%)
Mar 20, 2025 66.91 66.91 66.78 66.78 366 -0.43(-0.65%)
Mar 19, 2025 67.70 67.70 67.22 67.22 1,059 +0.51(+0.77%)
Mar 18, 2025 66.91 66.91 66.28 66.70 1,070 -0.12(-0.17%)
Mar 17, 2025 66.91 66.95 66.82 66.82 733 +1.77(+2.72%)
Mar 14, 2025 65.35 65.35 64.94 65.05 555 +1.94(+3.07%)
Mar 13, 2025 63.39 63.39 63.11 63.11 173 -0.73(-1.15%)
Mar 12, 2025 64.19 64.20 63.85 63.85 1,988 +0.40(+0.62%)
Mar 11, 2025 62.93 63.45 62.74 63.45 1,194 +0.32(+0.50%)
Mar 10, 2025 62.46 63.13 62.46 63.13 629 +0.35(+0.55%)
Mar 07, 2025 62.79 62.79 62.79 62.79 255 +1.16(+1.88%)
Mar 06, 2025 61.13 62.35 61.13 61.63 982 -1.41(-2.23%)
Mar 05, 2025 62.26 63.03 61.58 63.03 1,312 -0.75(-1.17%)
Mar 04, 2025 63.36 64.29 63.36 63.78 1,434 -1.80(-2.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.