Skip to main content

Etracs MLP Infrastructure Index ETN (NY: MLPB )

22.28 +0.13 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 22.19 22.30 22.19 22.28 8,083 +0.13(+0.57%)
Nov 30, 2023 22.11 22.16 21.97 22.16 10,971 +0.30(+1.38%)
Nov 29, 2023 21.82 21.96 21.82 21.86 13,264 +0.17(+0.77%)
Nov 28, 2023 21.65 21.74 21.65 21.69 4,439 -0.03(-0.14%)
Nov 27, 2023 21.71 21.78 21.66 21.72 4,568 -0.05(-0.24%)
Nov 24, 2023 21.77 21.77 21.77 21.77 100 +0.07(+0.31%)
Nov 22, 2023 21.55 21.70 21.45 21.70 11,236 +0.10(+0.48%)
Nov 21, 2023 21.63 21.67 21.60 21.60 2,535 +0.09(+0.42%)
Nov 20, 2023 21.62 21.62 21.47 21.51 21,379 -0.02(-0.09%)
Nov 17, 2023 21.29 21.55 21.29 21.53 8,360 +0.41(+1.96%)
Nov 16, 2023 21.25 21.25 21.04 21.12 6,314 -0.24(-1.11%)
Nov 15, 2023 21.45 21.45 21.28 21.35 11,092 +0.04(+0.19%)
Nov 14, 2023 21.16 21.32 21.16 21.31 2,269 +0.28(+1.32%)
Nov 13, 2023 20.95 21.07 20.95 21.04 14,319 +0.08(+0.40%)
Nov 10, 2023 21.05 21.05 20.94 20.95 4,562 +0.10(+0.48%)
Nov 09, 2023 20.89 21.01 20.84 20.85 24,050 -0.04(-0.19%)
Nov 08, 2023 21.07 21.16 20.88 20.89 15,251 -0.34(-1.60%)
Nov 07, 2023 21.14 21.25 21.10 21.23 22,648 -0.23(-1.06%)
Nov 06, 2023 21.60 21.60 21.41 21.46 4,600 -0.12(-0.58%)
Nov 03, 2023 21.53 21.58 21.47 21.58 19,126 +0.10(+0.47%)
Nov 02, 2023 21.15 21.50 21.15 21.48 7,046 +0.56(+2.68%)
Nov 01, 2023 20.90 21.01 20.85 20.92 9,820 +0.14(+0.69%)
Oct 31, 2023 20.77 20.86 20.75 20.78 1,968 +0.10(+0.50%)
Oct 30, 2023 20.56 20.67 20.54 20.67 3,357 -0.02(-0.10%)
Oct 27, 2023 20.76 20.86 20.63 20.70 8,189 -0.18(-0.88%)
Oct 26, 2023 20.86 20.89 20.86 20.88 905 -0.14(-0.68%)
Oct 25, 2023 21.08 21.08 20.98 21.02 4,013 -0.02(-0.09%)
Oct 24, 2023 21.10 21.10 20.93 21.04 13,838 +0.01(+0.04%)
Oct 23, 2023 21.32 21.32 21.03 21.03 1,604 -0.21(-0.97%)
Oct 20, 2023 21.31 21.31 21.20 21.24 3,336 -0.05(-0.24%)
Oct 19, 2023 21.11 21.40 21.11 21.29 11,198 -0.00(-0.00%)
Oct 18, 2023 21.38 21.39 21.22 21.29 6,595 +0.11(+0.54%)
Oct 17, 2023 21.15 21.18 21.15 21.18 6,041 +0.03(+0.12%)
Oct 16, 2023 21.12 21.17 21.12 21.15 3,955 +0.13(+0.64%)
Oct 13, 2023 21.03 21.09 20.94 21.02 29,223 +0.18(+0.84%)
Oct 12, 2023 20.75 20.84 20.75 20.84 1,651 -0.39(-1.86%)
Oct 11, 2023 21.21 21.23 21.21 21.23 373 +0.08(+0.37%)
Oct 10, 2023 21.14 21.26 21.14 21.16 5,579 +0.10(+0.45%)
Oct 09, 2023 20.83 21.06 20.83 21.06 20,260 +0.43(+2.07%)
Oct 06, 2023 20.47 20.68 20.47 20.63 3,193 +0.06(+0.30%)
Oct 05, 2023 20.49 20.57 20.49 20.57 8,863 +0.12(+0.60%)
Oct 04, 2023 20.58 20.58 20.28 20.45 9,810 -0.22(-1.04%)
Oct 03, 2023 20.84 20.84 20.66 20.66 1,216 -0.30(-1.43%)
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.