ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 55.73 | 55.78 | 55.73 | 55.78 | 55.78 | 1,619 |
| 18 Apr 2024 | 54.44 | 54.78 | 54.41 | 54.51 | 54.51 | 2,100 |
| 17 Apr 2024 | 53.64 | 53.88 | 53.64 | 53.88 | 53.88 | 600 |
| 16 Apr 2024 | 52.79 | 52.90 | 52.64 | 52.90 | 52.90 | 4,400 |
| 15 Apr 2024 | 54.48 | 54.48 | 53.50 | 53.50 | 53.50 | 5,600 |
| 12 Apr 2024 | 55.42 | 55.45 | 54.78 | 54.78 | 54.78 | 4,100 |
| 11 Apr 2024 | 55.60 | 55.80 | 55.21 | 55.80 | 55.80 | 1,600 |
| 11 Apr 2024 | 1.356 Dividend | |||||
| 10 Apr 2024 | 57.90 | 57.90 | 57.32 | 57.32 | 55.97 | 1,400 |
| 09 Apr 2024 | 58.79 | 58.79 | 56.20 | 58.13 | 56.75 | 2,800 |
| 08 Apr 2024 | 59.29 | 59.29 | 58.89 | 58.89 | 57.50 | 700 |
| 05 Apr 2024 | 58.66 | 59.30 | 58.66 | 59.15 | 57.75 | 4,100 |
| 04 Apr 2024 | 60.35 | 60.35 | 59.42 | 59.42 | 58.02 | 2,300 |
| 03 Apr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 58.32 | 300 |
| 02 Apr 2024 | 58.88 | 59.06 | 58.88 | 59.06 | 57.66 | 900 |
| 01 Apr 2024 | 58.36 | 58.65 | 58.36 | 58.42 | 57.04 | 3,200 |
| 28 Mar 2024 | 58.37 | 58.37 | 58.36 | 58.36 | 56.98 | 600 |
| 27 Mar 2024 | 57.52 | 57.52 | 57.48 | 57.48 | 56.12 | 500 |
| 26 Mar 2024 | 57.27 | 57.27 | 57.22 | 57.22 | 55.86 | 500 |
| 25 Mar 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 55.96 | 200 |
| 22 Mar 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 56.30 | 400 |
| 21 Mar 2024 | 58.17 | 58.17 | 58.04 | 58.16 | 56.78 | 3,500 |
| 20 Mar 2024 | 57.50 | 57.98 | 57.50 | 57.83 | 56.46 | 3,400 |
| 19 Mar 2024 | 57.46 | 57.46 | 57.42 | 57.42 | 56.07 | 600 |
| 18 Mar 2024 | 56.47 | 56.66 | 56.42 | 56.66 | 55.32 | 1,000 |
| 15 Mar 2024 | 55.62 | 56.46 | 53.79 | 56.46 | 55.13 | 3,000 |
| 14 Mar 2024 | 56.60 | 56.60 | 55.62 | 55.62 | 54.31 | 1,300 |
| 13 Mar 2024 | 59.24 | 59.24 | 56.91 | 56.91 | 55.56 | 1,300 |
| 12 Mar 2024 | 57.11 | 58.81 | 56.77 | 56.96 | 55.61 | 3,300 |
| 11 Mar 2024 | 56.25 | 56.70 | 56.19 | 56.70 | 55.36 | 5,400 |
| 08 Mar 2024 | 62.81 | 62.81 | 56.48 | 56.48 | 55.14 | 2,600 |
| 07 Mar 2024 | 57.62 | 57.62 | 57.06 | 57.06 | 55.71 | 2,300 |
| 06 Mar 2024 | 57.23 | 57.62 | 57.23 | 57.37 | 56.01 | 1,400 |
| 05 Mar 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 54.99 | 100 |
| 04 Mar 2024 | 57.57 | 57.57 | 55.80 | 55.80 | 54.48 | 2,400 |
| 01 Mar 2024 | 58.52 | 58.52 | 55.48 | 55.90 | 54.58 | 4,900 |
| 29 Feb 2024 | 54.84 | 54.85 | 54.68 | 54.85 | 53.55 | 500 |
| 28 Feb 2024 | 55.45 | 55.45 | 54.43 | 54.43 | 53.15 | 1,900 |
| 27 Feb 2024 | 55.48 | 55.52 | 55.21 | 55.21 | 53.90 | 1,500 |
| 26 Feb 2024 | 55.66 | 55.66 | 55.08 | 55.08 | 53.78 | 1,800 |
| 23 Feb 2024 | 55.68 | 55.97 | 55.68 | 55.68 | 54.36 | 1,000 |
| 22 Feb 2024 | 55.21 | 55.47 | 55.21 | 55.47 | 54.15 | 400 |
| 21 Feb 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 53.44 | 1,100 |
| 20 Feb 2024 | 52.33 | 54.30 | 52.33 | 54.30 | 53.01 | 700 |
| 16 Feb 2024 | 53.80 | 53.80 | 53.62 | 53.62 | 52.35 | 3,000 |
| 15 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 51.80 | 200 |
| 14 Feb 2024 | 51.50 | 51.53 | 51.50 | 51.53 | 50.31 | 400 |
| 13 Feb 2024 | 51.65 | 51.65 | 51.28 | 51.28 | 50.07 | 300 |
| 12 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 50.84 | 100 |
| 09 Feb 2024 | 52.73 | 52.73 | 51.09 | 51.22 | 50.01 | 600 |
| 08 Feb 2024 | 50.97 | 51.21 | 50.74 | 51.21 | 49.99 | 2,100 |
| 07 Feb 2024 | 51.00 | 51.00 | 50.96 | 50.96 | 49.75 | 1,000 |
| 06 Feb 2024 | 51.28 | 51.28 | 50.78 | 50.78 | 49.58 | 600 |
| 05 Feb 2024 | 51.60 | 51.60 | 51.34 | 51.34 | 50.13 | 800 |
| 02 Feb 2024 | 51.68 | 51.68 | 51.56 | 51.56 | 50.34 | 600 |
| 01 Feb 2024 | 51.50 | 52.02 | 51.50 | 51.97 | 50.75 | 1,000 |
| 31 Jan 2024 | 53.00 | 53.00 | 51.67 | 51.67 | 50.45 | 1,700 |
| 30 Jan 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.22 | 300 |
| 29 Jan 2024 | 51.60 | 52.44 | 51.60 | 52.43 | 51.19 | 6,900 |
| 26 Jan 2024 | 51.44 | 52.06 | 51.44 | 52.06 | 50.83 | 1,800 |
| 25 Jan 2024 | 50.61 | 51.08 | 50.55 | 51.08 | 49.87 | 1,500 |
| 24 Jan 2024 | 50.30 | 50.30 | 50.07 | 50.07 | 48.89 | 2,100 |
| 23 Jan 2024 | 49.20 | 51.65 | 49.20 | 49.84 | 48.66 | 14,600 |
| 22 Jan 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 48.64 | 100 |
| 19 Jan 2024 | 48.48 | 48.48 | 48.32 | 48.36 | 47.22 | 1,100 |
| 18 Jan 2024 | 48.06 | 48.57 | 48.06 | 48.57 | 47.42 | 1,200 |
| 17 Jan 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 47.50 | 100 |
| 16 Jan 2024 | 49.83 | 49.83 | 49.48 | 49.58 | 48.41 | 2,400 |
| 12 Jan 2024 | 49.37 | 49.83 | 49.25 | 49.83 | 48.65 | 3,300 |
| 12 Jan 2024 | 1.348 Dividend | |||||
| 11 Jan 2024 | 50.71 | 50.71 | 50.43 | 50.57 | 48.06 | 2,500 |
| 10 Jan 2024 | 50.75 | 50.75 | 50.40 | 50.40 | 47.89 | 1,900 |
| 09 Jan 2024 | 50.00 | 50.47 | 50.00 | 50.47 | 47.96 | 1,000 |
| 08 Jan 2024 | 50.28 | 50.40 | 50.15 | 50.40 | 47.90 | 500 |
| 05 Jan 2024 | 50.81 | 51.10 | 50.70 | 50.71 | 48.19 | 1,000 |
| 04 Jan 2024 | 50.75 | 50.75 | 50.30 | 50.30 | 47.80 | 200 |
| 03 Jan 2024 | 50.52 | 51.00 | 50.52 | 50.68 | 48.16 | 700 |
| 02 Jan 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 47.56 | 100 |
| 29 Dec 2023 | 50.18 | 50.18 | 50.08 | 50.08 | 47.59 | 500 |
| 28 Dec 2023 | 50.26 | 50.26 | 50.26 | 50.26 | 47.76 | 100 |
| 27 Dec 2023 | 50.25 | 50.30 | 50.15 | 50.19 | 47.70 | 2,100 |
| 26 Dec 2023 | 50.59 | 50.59 | 50.23 | 50.23 | 47.74 | 4,100 |
| 22 Dec 2023 | 50.27 | 50.27 | 50.05 | 50.05 | 47.56 | 200 |
| 21 Dec 2023 | 50.45 | 50.45 | 50.45 | 50.45 | 47.95 | 100 |
| 20 Dec 2023 | 50.23 | 50.23 | 50.19 | 50.19 | 47.69 | 200 |
| 19 Dec 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 47.73 | 300 |
| 18 Dec 2023 | 50.53 | 50.53 | 49.54 | 49.54 | 47.08 | 300 |
| 15 Dec 2023 | 48.86 | 49.11 | 48.86 | 49.11 | 46.67 | 300 |
| 14 Dec 2023 | 49.32 | 49.32 | 49.32 | 49.32 | 46.87 | 100 |
| 13 Dec 2023 | 47.57 | 48.54 | 47.56 | 48.54 | 46.13 | 500 |
| 12 Dec 2023 | 47.62 | 47.78 | 47.52 | 47.52 | 45.16 | 5,600 |
| 11 Dec 2023 | 48.94 | 48.94 | 48.17 | 48.17 | 45.77 | 300 |
| 08 Dec 2023 | 49.12 | 49.12 | 49.12 | 49.12 | 46.68 | 100 |
| 07 Dec 2023 | 49.36 | 49.36 | 49.02 | 49.02 | 46.59 | 1,600 |
| 06 Dec 2023 | 50.80 | 52.67 | 49.45 | 49.45 | 47.00 | 2,500 |
| 05 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 48.26 | 100 |
| 04 Dec 2023 | 51.29 | 52.66 | 51.08 | 51.74 | 49.17 | 1,900 |
| 01 Dec 2023 | 52.16 | 52.16 | 51.89 | 51.89 | 49.31 | 2,200 |
| 30 Nov 2023 | 51.60 | 51.60 | 51.60 | 51.60 | 49.04 | 100 |
| 29 Nov 2023 | 52.04 | 52.04 | 50.33 | 50.62 | 48.11 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.