Skip to main content

Etracs MLP Infrastructure Index ETN (NY: MLPB )

23.38 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 17.19 17.54 17.19 17.34 30,268 +0.08(+0.48%)
Sep 29, 2022 17.16 17.34 16.98 17.26 8,252 -0.31(-1.76%)
Sep 28, 2022 17.04 17.57 16.83 17.57 66,340 +0.80(+4.80%)
Sep 27, 2022 16.89 16.95 16.73 16.77 33,680 +0.24(+1.44%)
Sep 26, 2022 16.85 16.87 16.46 16.53 15,318 -0.43(-2.55%)
Sep 23, 2022 17.86 17.86 16.88 16.96 45,439 -1.13(-6.25%)
Sep 22, 2022 18.50 18.50 18.07 18.09 15,080 -0.46(-2.48%)
Sep 21, 2022 18.86 18.89 18.55 18.55 3,611 -0.25(-1.33%)
Sep 20, 2022 19.44 19.44 18.61 18.80 46,468 +0.02(+0.12%)
Sep 19, 2022 18.50 18.78 18.45 18.78 6,839 +0.08(+0.44%)
Sep 16, 2022 18.90 18.90 18.57 18.70 4,630 -0.35(-1.84%)
Sep 15, 2022 19.12 19.14 19.05 19.05 1,011 -0.25(-1.32%)
Sep 14, 2022 18.95 19.30 18.95 19.30 4,606 +0.52(+2.77%)
Sep 13, 2022 19.13 19.15 18.78 18.78 26,251 -0.42(-2.18%)
Sep 12, 2022 19.21 19.27 19.14 19.20 5,194 +0.13(+0.67%)
Sep 09, 2022 18.96 19.07 18.93 19.07 4,312 +0.39(+2.11%)
Sep 08, 2022 18.52 18.68 18.41 18.68 9,915 +0.08(+0.44%)
Sep 07, 2022 18.37 18.59 18.37 18.59 5,498 +0.05(+0.24%)
Sep 06, 2022 18.65 18.70 18.55 18.55 16,739 -0.20(-1.07%)
Sep 02, 2022 18.74 18.78 18.64 18.75 19,753 +0.24(+1.30%)
Sep 01, 2022 18.52 18.52 18.34 18.51 11,067 -0.20(-1.09%)
Aug 31, 2022 18.44 18.88 18.44 18.71 42,681 -0.13(-0.67%)
Aug 30, 2022 19.34 19.34 18.81 18.84 6,495 -0.49(-2.54%)
Aug 29, 2022 19.17 19.44 19.18 19.33 33,750 +0.10(+0.52%)
Aug 26, 2022 19.39 19.41 19.14 19.23 21,569 -0.30(-1.54%)
Aug 25, 2022 19.43 19.53 19.43 19.53 11,376 +0.16(+0.83%)
Aug 24, 2022 19.40 19.42 19.30 19.37 14,600 +0.08(+0.40%)
Aug 23, 2022 19.21 19.29 19.17 19.29 6,713 +0.49(+2.62%)
Aug 22, 2022 18.87 18.87 18.80 18.80 1,333 -0.05(-0.27%)
Aug 19, 2022 18.80 18.87 18.80 18.85 799 -0.19(-0.98%)
Aug 18, 2022 18.70 19.08 18.70 19.04 81,743 +0.62(+3.35%)
Aug 17, 2022 18.56 18.59 18.35 18.42 13,913 -0.24(-1.27%)
Aug 16, 2022 18.55 18.69 18.55 18.66 1,440 +0.28(+1.50%)
Aug 15, 2022 18.06 18.39 18.06 18.38 19,363 -0.12(-0.66%)
Aug 12, 2022 18.46 18.51 18.46 18.50 12,097 +0.11(+0.61%)
Aug 11, 2022 18.32 18.53 18.26 18.39 373,470 +0.39(+2.17%)
Aug 10, 2022 17.84 18.10 17.79 18.00 45,281 +0.31(+1.75%)
Aug 09, 2022 17.66 17.76 17.66 17.69 2,759 +0.06(+0.34%)
Aug 08, 2022 17.66 17.73 17.54 17.63 7,111 +0.09(+0.51%)
Aug 05, 2022 17.21 17.66 17.21 17.54 11,514 +0.11(+0.61%)
Aug 04, 2022 17.76 17.76 17.38 17.44 2,543 -0.54(-3.03%)
Aug 03, 2022 17.93 18.00 17.90 17.98 3,240 -0.02(-0.11%)
Aug 02, 2022 17.91 18.03 17.91 18.00 4,533 -0.02(-0.09%)
Aug 01, 2022 17.96 18.02 17.93 18.02 2,195 -0.04(-0.24%)
Jul 29, 2022 18.24 18.32 18.06 18.06 106,322 +0.03(+0.14%)
Jul 28, 2022 17.86 18.03 17.86 18.03 8,980 +0.25(+1.43%)
Jul 27, 2022 17.51 17.79 17.50 17.78 4,401 +0.36(+2.06%)
Jul 26, 2022 17.50 17.50 17.39 17.42 20,411 +0.16(+0.94%)
Jul 25, 2022 16.98 17.26 16.98 17.26 5,367 +0.53(+3.17%)
Jul 22, 2022 17.07 17.07 16.58 16.73 12,572 -0.17(-1.03%)
Jul 21, 2022 16.80 16.90 16.56 16.90 27,004 -0.15(-0.86%)
Jul 20, 2022 16.98 17.10 16.92 17.05 14,264 +0.00(+0.00%)
Jul 19, 2022 16.79 17.06 16.78 17.05 65,746 +0.40(+2.40%)
Jul 18, 2022 16.75 16.76 16.53 16.65 17,285 +0.38(+2.34%)
Jul 15, 2022 16.05 16.27 16.05 16.27 29,932 +0.32(+2.04%)
Jul 14, 2022 15.70 15.95 15.45 15.95 11,056 -0.08(-0.53%)
Jul 13, 2022 15.73 16.17 15.73 16.03 27,106 -0.20(-1.23%)
Jul 12, 2022 16.20 16.33 16.08 16.23 11,399 -0.23(-1.40%)
Jul 11, 2022 16.35 16.51 16.22 16.46 12,256 -0.11(-0.69%)
Jul 08, 2022 16.49 16.62 16.48 16.57 11,843 +0.09(+0.52%)
Jul 07, 2022 15.94 16.49 15.94 16.49 1,498 +0.64(+4.04%)
Jul 06, 2022 15.48 15.85 15.32 15.85 14,363 -0.25(-1.56%)
Jul 05, 2022 16.01 16.10 15.62 16.10 58,159 -0.45(-2.71%)
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.