Skip to main content

Etracs MLP Infrastructure Index ETN (NY: MLPB )

24.71 +0.19 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 24.47 24.75 24.47 24.71 9,926 -0.20(-0.82%)
Jul 12, 2024 24.88 24.92 24.84 24.92 2,134 +0.09(+0.35%)
Jul 11, 2024 24.70 24.83 24.70 24.83 9,363 +0.06(+0.25%)
Jul 10, 2024 24.75 24.78 24.72 24.77 1,478 -0.06(-0.23%)
Jul 09, 2024 24.79 24.83 24.79 24.83 1,994 +0.02(+0.08%)
Jul 08, 2024 24.61 24.87 24.61 24.81 5,657 +0.02(+0.09%)
Jul 05, 2024 24.91 24.91 24.74 24.79 3,839 -0.20(-0.80%)
Jul 03, 2024 24.99 25.09 24.97 24.99 5,856 +0.18(+0.71%)
Jul 02, 2024 24.68 24.86 24.68 24.81 7,013 +0.08(+0.31%)
Jul 01, 2024 24.59 24.73 24.51 24.73 2,187 +0.11(+0.46%)
Jun 28, 2024 24.33 24.62 24.33 24.62 4,336 +0.17(+0.69%)
Jun 27, 2024 24.45 24.45 24.33 24.45 23,052 -0.02(-0.08%)
Jun 26, 2024 24.44 24.47 24.32 24.47 9,347 +0.02(+0.10%)
Jun 25, 2024 24.39 24.50 24.39 24.45 5,403 +0.08(+0.32%)
Jun 24, 2024 24.12 24.40 24.12 24.37 3,472 +0.40(+1.66%)
Jun 21, 2024 24.01 24.01 23.96 23.97 17,279 +0.11(+0.47%)
Jun 20, 2024 23.76 23.90 23.72 23.86 140,070 +0.28(+1.18%)
Jun 18, 2024 23.79 23.85 23.56 23.58 93,439 -0.08(-0.34%)
Jun 17, 2024 23.54 23.74 23.54 23.66 1,227 +0.18(+0.78%)
Jun 14, 2024 23.52 23.52 23.41 23.48 1,085 -0.21(-0.88%)
Jun 13, 2024 23.94 23.94 23.68 23.68 7,474 -0.14(-0.59%)
Jun 12, 2024 23.96 23.96 23.82 23.82 3,223 -0.07(-0.27%)
Jun 11, 2024 23.99 24.04 23.86 23.89 4,026 -0.20(-0.81%)
Jun 10, 2024 24.07 24.09 24.07 24.09 1,747 +0.35(+1.45%)
Jun 07, 2024 23.75 23.77 23.72 23.74 4,819 +0.05(+0.22%)
Jun 06, 2024 23.56 23.69 23.54 23.69 19,282 +0.13(+0.56%)
Jun 05, 2024 23.30 23.56 23.30 23.56 27,937 +0.18(+0.78%)
Jun 04, 2024 23.07 23.38 23.05 23.38 5,637 +0.09(+0.36%)
Jun 03, 2024 23.28 23.29 23.22 23.29 19,299 -0.25(-1.06%)
May 31, 2024 23.28 23.54 23.28 23.54 1,107 +0.33(+1.42%)
May 30, 2024 23.19 23.22 23.11 23.21 4,064 -0.10(-0.43%)
May 29, 2024 23.31 23.35 23.29 23.31 11,682 -0.15(-0.62%)
May 28, 2024 23.35 23.46 23.32 23.46 4,724 +0.08(+0.33%)
May 24, 2024 23.58 23.58 23.34 23.38 5,691 +0.01(+0.04%)
May 23, 2024 23.89 23.89 23.37 23.37 600 -0.25(-1.04%)
May 22, 2024 23.86 23.86 23.62 23.62 2,262 -0.37(-1.56%)
May 21, 2024 24.07 24.10 23.99 23.99 17,177 -0.13(-0.54%)
May 20, 2024 23.95 24.12 23.94 24.12 9,631 +0.17(+0.71%)
May 17, 2024 23.58 23.95 23.58 23.95 4,100 +0.23(+0.98%)
May 16, 2024 23.86 23.90 23.72 23.72 6,504 -0.13(-0.54%)
May 15, 2024 23.77 23.85 23.77 23.85 9,337 -0.03(-0.15%)
May 14, 2024 23.73 23.88 23.67 23.88 3,567 +0.24(+1.01%)
May 13, 2024 23.99 23.99 23.64 23.64 5,130 -0.25(-1.06%)
May 10, 2024 23.88 23.89 23.80 23.89 6,891 -0.17(-0.69%)
May 09, 2024 24.13 24.13 24.01 24.06 2,179 +0.09(+0.36%)
May 08, 2024 23.83 23.97 23.83 23.97 9,582 +0.13(+0.56%)
May 07, 2024 23.83 23.84 23.74 23.84 14,960 +0.11(+0.46%)
May 06, 2024 23.67 23.81 23.65 23.73 8,323 +0.07(+0.30%)
May 03, 2024 23.59 23.66 23.59 23.66 1,090 +0.24(+1.01%)
May 02, 2024 23.27 23.42 23.27 23.42 3,760 +0.21(+0.92%)
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.