Skip to main content

Etracs MLP Infrastructure Index ETN (NY: MLPB )

21.25 -0.08 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 21.56 21.56 21.22 21.25 840 -0.08(-0.37%)
Sep 28, 2023 21.23 21.35 21.18 21.33 12,967 +0.00(+0.00%)
Sep 27, 2023 21.24 21.37 21.18 21.33 39,774 +0.27(+1.26%)
Sep 26, 2023 21.20 21.27 21.06 21.06 8,317 -0.28(-1.33%)
Sep 25, 2023 21.18 21.34 21.31 21.34 2,790 +0.16(+0.76%)
Sep 22, 2023 21.51 21.54 21.18 21.18 5,141 -0.11(-0.52%)
Sep 21, 2023 21.30 21.48 21.29 21.29 3,244 -0.14(-0.63%)
Sep 20, 2023 21.49 21.56 21.41 21.43 5,364 +0.15(+0.71%)
Sep 19, 2023 21.12 21.28 21.12 21.28 9,878 +0.15(+0.73%)
Sep 18, 2023 21.05 21.12 21.00 21.12 1,818 +0.14(+0.66%)
Sep 15, 2023 21.03 21.03 20.99 20.99 242 -0.11(-0.52%)
Sep 14, 2023 21.03 21.09 21.03 21.09 1,743 +0.16(+0.79%)
Sep 13, 2023 20.96 20.96 20.85 20.93 8,538 -0.03(-0.16%)
Sep 12, 2023 20.94 20.99 20.94 20.96 2,880 +0.25(+1.23%)
Sep 11, 2023 20.80 20.80 20.65 20.71 7,866 -0.11(-0.54%)
Sep 08, 2023 20.76 20.83 20.76 20.82 8,162 +0.12(+0.59%)
Sep 07, 2023 20.42 20.76 20.42 20.70 5,919 +0.10(+0.48%)
Sep 06, 2023 20.69 20.69 20.60 20.60 4,559 -0.46(-2.18%)
Sep 05, 2023 20.87 21.14 20.87 21.06 6,262 +0.04(+0.21%)
Sep 01, 2023 20.80 21.04 20.80 21.02 3,546 +0.23(+1.10%)
Aug 31, 2023 20.87 20.88 20.76 20.79 8,303 -0.02(-0.11%)
Aug 30, 2023 20.96 20.96 20.73 20.81 5,223 +0.04(+0.17%)
Aug 29, 2023 20.71 20.78 20.71 20.78 3,166 +0.08(+0.36%)
Aug 28, 2023 20.63 20.70 20.63 20.70 7,196 +0.09(+0.44%)
Aug 25, 2023 20.54 20.61 20.54 20.61 2,212 +0.10(+0.51%)
Aug 24, 2023 20.52 20.60 20.51 20.51 2,218 -0.06(-0.30%)
Aug 23, 2023 20.43 20.57 20.43 20.57 3,213 -0.04(-0.19%)
Aug 22, 2023 20.61 20.62 20.60 20.61 3,197 -0.05(-0.25%)
Aug 21, 2023 20.53 20.66 20.53 20.66 4,859 +0.07(+0.35%)
Aug 18, 2023 20.44 20.59 20.44 20.59 9,270 +0.17(+0.82%)
Aug 17, 2023 20.42 20.44 20.42 20.42 2,925 +0.07(+0.35%)
Aug 16, 2023 20.37 20.37 20.31 20.35 2,665 +0.06(+0.28%)
Aug 15, 2023 20.32 20.34 20.28 20.29 7,153 -0.16(-0.80%)
Aug 14, 2023 20.58 20.58 20.45 20.45 2,393 -0.12(-0.58%)
Aug 11, 2023 20.42 20.57 20.42 20.57 4,518 +0.21(+1.05%)
Aug 10, 2023 20.35 20.36 20.32 20.36 1,625 +0.04(+0.19%)
Aug 09, 2023 20.45 20.45 20.32 20.32 3,846 -0.04(-0.19%)
Aug 08, 2023 20.29 20.41 20.29 20.36 1,997 -0.08(-0.39%)
Aug 07, 2023 20.44 20.44 20.38 20.44 2,623 +0.16(+0.80%)
Aug 04, 2023 20.38 20.48 20.28 20.28 19,308 -0.07(-0.34%)
Aug 03, 2023 20.26 20.35 20.26 20.35 203 -0.01(-0.03%)
Aug 02, 2023 20.25 20.35 20.22 20.35 3,945 -0.18(-0.90%)
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.