Etracs Quarterly Pay 1.5X Alerian MLP ETN (NY: MLPR )

58.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	58.08	58.08	58.08	58.08	389	+0.21(+0.36%)
Nov 14, 2024	57.87	57.87	57.87	57.87	2	+0.00(+0.00%)
Nov 13, 2024	57.87	57.87	57.87	57.87	14	+0.54(+0.95%)
Nov 12, 2024	56.97	57.33	56.97	57.33	186	-0.56(-0.96%)
Nov 11, 2024	57.08	57.88	54.36	57.88	1,071	+1.60(+2.84%)
Nov 08, 2024	60.02	60.02	56.28	56.28	723	+0.03(+0.06%)
Nov 07, 2024	56.25	56.25	56.25	56.25	174	-2.64(-4.48%)
Nov 06, 2024	58.89	58.89	58.89	58.89	74	+2.89(+5.15%)
Nov 05, 2024	55.25	56.00	55.25	56.00	621	+0.92(+1.68%)
Nov 04, 2024	55.08	55.08	55.08	55.08	184	+0.32(+0.59%)
Nov 01, 2024	54.75	54.75	54.75	54.75	313	+0.03(+0.05%)
Oct 31, 2024	55.00	55.00	54.73	54.73	284	-0.40(-0.72%)
Oct 30, 2024	55.12	55.12	55.12	55.12	48	-0.11(-0.20%)
Oct 29, 2024	55.00	55.23	54.59	55.23	1,019	+0.14(+0.25%)
Oct 28, 2024	55.09	55.09	55.09	55.09	117	-0.50(-0.91%)
Oct 25, 2024	55.45	55.60	55.45	55.60	858	-0.13(-0.24%)
Oct 24, 2024	55.73	55.73	55.73	55.73	11	+0.17(+0.31%)
Oct 23, 2024	55.40	55.56	55.40	55.56	294	+0.17(+0.30%)
Oct 22, 2024	56.66	56.66	55.34	55.39	1,027	+0.12(+0.22%)
Oct 21, 2024	58.50	58.50	55.27	55.27	1,774	-0.98(-1.73%)
Oct 18, 2024	56.24	56.24	56.24	56.24	203	+0.40(+0.72%)
Oct 17, 2024	56.03	56.03	55.85	55.85	508	-0.75(-1.33%)
Oct 16, 2024	56.60	56.60	56.60	56.60	150	+0.36(+0.64%)
Oct 15, 2024	56.24	56.24	56.24	56.24	124	-0.97(-1.70%)
Oct 14, 2024	57.21	57.21	57.21	57.21	23	-0.10(-0.18%)
Oct 11, 2024	57.31	57.31	57.31	57.31	260	+0.36(+0.64%)
Oct 10, 2024	56.95	56.95	56.95	56.95	255	+0.21(+0.37%)
Oct 09, 2024	55.78	56.73	55.78	56.73	778	+0.58(+1.04%)
Oct 08, 2024	55.92	56.28	55.92	56.15	329	-1.00(-1.74%)
Oct 07, 2024	57.36	57.36	57.03	57.15	2,281	+0.05(+0.09%)
Oct 04, 2024	57.38	57.38	57.09	57.09	503	+0.47(+0.83%)
Oct 03, 2024	56.33	56.62	56.33	56.62	333	+0.25(+0.45%)
Oct 02, 2024	56.52	56.52	56.14	56.37	1,059	-0.16(-0.29%)
Oct 01, 2024	56.53	56.53	56.53	56.53	525	+0.44(+0.78%)
Sep 30, 2024	56.10	56.10	56.10	56.10	272	+0.17(+0.30%)
Sep 27, 2024	55.55	55.95	55.55	55.93	1,076	+0.34(+0.61%)
Sep 26, 2024	56.62	56.67	55.55	55.59	1,289	-0.98(-1.73%)
Sep 25, 2024	56.23	56.62	56.23	56.57	400	-0.43(-0.75%)
Sep 24, 2024	57.00	57.00	57.00	57.00	115	-0.19(-0.34%)
Sep 23, 2024	57.19	57.19	57.19	57.19	51	+1.09(+1.95%)
Sep 20, 2024	56.13	56.13	56.10	56.10	310	-0.17(-0.31%)
Sep 19, 2024	56.88	56.88	56.27	56.27	1,434	-0.46(-0.82%)
Sep 18, 2024	58.72	58.72	56.49	56.73	893	-0.29(-0.51%)
Sep 17, 2024	57.21	57.21	57.02	57.02	912	-0.10(-0.18%)
Sep 16, 2024	53.96	57.13	53.96	57.13	1,101	+0.68(+1.21%)
Sep 13, 2024	57.42	57.42	56.44	56.44	164	+0.53(+0.95%)
Sep 12, 2024	55.91	55.91	55.91	55.91	35	+0.80(+1.46%)
Sep 11, 2024	55.24	55.55	55.11	55.11	1,274	-0.03(-0.06%)
Sep 10, 2024	55.14	55.14	55.14	55.14	17	+0.65(+1.19%)
Sep 09, 2024	54.49	54.49	54.49	54.49	152	-0.03(-0.05%)
Sep 06, 2024	54.52	54.52	54.52	54.52	223	-0.55(-1.00%)
Sep 05, 2024	55.07	55.07	55.07	55.07	25	+0.10(+0.19%)
Sep 04, 2024	54.97	54.97	54.97	54.97	87	-0.23(-0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.