ETRACS Quarterly Pay 1.5x Leveraged Alerian Mlp Indx ETN (MLPR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 63.9953 | -2.26 | -3.41 | 72.88 | 72.88 | 63.9953 | 652 |
| 1737761400 | 66.257 | 0.28 | 0.42 | 67.48 | 67.48 | 66.257 | 3060 |
| 1737675000 | 65.9811 | 0 | 0.00 | 65.9811 | 65.9811 | 65.9811 | 0 |
| 1737588600 | 65.9811 | -0.89 | -1.33 | 66.9 | 67.23 | 65.9811 | 1260 |
| 1737502200 | 66.8709 | 1.24 | 1.89 | 67.3 | 67.3 | 66.8709 | 157 |
| 1737156600 | 65.6332 | 0.47 | 0.72 | 66.31 | 66.31 | 65.6332 | 85 |
| 1737070200 | 65.166399 | 1.55 | 2.44 | 63.07 | 65.166399 | 63.07 | 1258 |
| 1736983800 | 63.6119 | 0.36 | 0.58 | 63.96 | 63.96 | 63.49 | 5100 |
| 1736897400 | 63.2471 | 2.29 | 3.76 | 61.92 | 63.71 | 61.92 | 444 |
| 1736811000 | 60.9528 | -0.64 | -1.03 | 61.58 | 61.58 | 60.9528 | 52 |
| 1736551800 | 61.5881 | -0.41 | -0.66 | 63 | 63 | 61.5881 | 427 |
| 1736379000 | 62 | 1.18 | 1.94 | 61.86 | 62 | 61.86 | 1441 |
| 1736292600 | 60.82 | -0.19 | -0.30 | 60.25 | 61 | 60.25 | 523 |
| 1736206200 | 61.0059 | -0.05 | -0.08 | 62 | 62 | 61.0059 | 381 |
| 1735947000 | 61.057 | 0.3 | 0.50 | 62 | 62 | 61.057 | 186 |
| 1735860600 | 60.7543 | 1.26 | 2.12 | 60.81 | 60.81 | 60.7543 | 310 |
| 1735687800 | 59.4935 | 0.37 | 0.63 | 60.05 | 60.05 | 59.4935 | 1503 |
| 1735601400 | 59.1211 | 0.19 | 0.31 | 58.82 | 59.31 | 58.82 | 719 |
| 1735342200 | 58.9357 | -0.1 | -0.17 | 60.23 | 60.23 | 58.647 | 257 |
| 1735255800 | 59.0386 | -1.34 | -2.22 | 59.98 | 60 | 59.0386 | 983 |
| 1735077840 | 60.3792 | 1.35 | 2.29 | 59.55 | 60.3792 | 59.55 | 680 |
| 1734996600 | 59.0256 | 0.78 | 1.34 | 59 | 59.0256 | 57.9399 | 924 |
| 1734737400 | 58.2449 | -1.76 | -2.93 | 58.51 | 58.9 | 58.2449 | 904 |
| 1734651000 | 60 | 2.65 | 4.62 | 57.9 | 60 | 57.4 | 1379 |
| 1734564600 | 57.3502 | -2.15 | -3.62 | 59.51 | 59.51 | 57.3502 | 245 |
| 1734478200 | 59.5038 | -0.74 | -1.23 | 60 | 60 | 59.5038 | 255 |
| 1734391800 | 60.2474 | -1.5 | -2.42 | 61 | 61 | 60.2474 | 253 |
| 1734132600 | 61.7438 | -0.4 | -0.64 | 61.8 | 61.8 | 61.7438 | 197 |
| 1734046200 | 62.1416 | 0.23 | 0.38 | 62.04 | 62.1416 | 62.04 | 186 |
| 1733959800 | 61.9092 | 1.12 | 1.84 | 60 | 62 | 60 | 2695 |
| 1733873400 | 60.7897 | -1.11 | -1.79 | 62.2 | 62.2 | 60.7897 | 185 |
| 1733787000 | 61.896 | -1.5 | -2.37 | 61.5 | 61.896 | 61.5 | 440 |
| 1733527800 | 63.4002 | -0.67 | -1.04 | 63.5 | 63.5 | 63.4002 | 132 |
| 1733441400 | 64.0686 | 0.69 | 1.09 | 64.15 | 65.06 | 64.0686 | 1269 |
| 1733355000 | 63.3764 | -1.71 | -2.63 | 66 | 66 | 63.3764 | 1116 |
| 1733268600 | 65.0864 | 0.19 | 0.29 | 64.89 | 65.12 | 64.765 | 1499 |
| 1733182200 | 64.9 | -1.41 | -2.13 | 64.37 | 64.9 | 64.37 | 2612 |
| 1732917840 | 66.313199 | 1.94 | 3.01 | 66.18 | 66.313199 | 66.18 | 96 |
| 1732750200 | 64.376 | 1.3 | 2.06 | 63.26 | 64.7 | 63.26 | 1151 |
| 1732663800 | 63.0741 | 0.87 | 1.40 | 61 | 63.0741 | 61 | 62 |
| 1732577400 | 62.2058 | -0.62 | -0.99 | 62.8 | 62.8 | 61.98 | 318 |
| 1732318200 | 62.8306 | 0.96 | 1.54 | 62.25 | 62.85 | 62.25 | 780 |
| 1732231800 | 61.8753 | 1.36 | 2.25 | 61 | 61.8753 | 61 | 250 |
| 1732145400 | 60.5146 | 0.05 | 0.09 | 60.63 | 60.63 | 60.5146 | 22 |
| 1732059000 | 60.4602 | 0.44 | 0.73 | 60 | 60.4602 | 60 | 852 |
| 1731972600 | 60.0221 | 1.94 | 3.35 | 56.05 | 60.0221 | 56.05 | 3266 |
| 1731713400 | 58.0772 | 0.21 | 0.36 | 58 | 58.0772 | 58 | 389 |
| 1731627000 | 57.87 | 0 | 0.00 | 58 | 58 | 57.87 | 2 |
| 1731540600 | 57.87 | 0.54 | 0.95 | 58 | 58 | 57.87 | 14 |
| 1731454200 | 57.3259 | -0.56 | -0.96 | 54.31 | 57.3259 | 54.31 | 186 |
| 1731367800 | 57.883 | 1.6 | 2.84 | 57.08 | 57.883 | 54.36 | 1071 |
| 1731108600 | 56.285 | 0.03 | 0.06 | 57.92 | 60.02 | 56.285 | 720 |
| 1731022200 | 56.25 | -2.64 | -4.48 | 58 | 58 | 56.25 | 174 |
| 1730935800 | 58.886 | 2.89 | 5.15 | 58.81 | 58.886 | 58.81 | 74 |
| 1730849400 | 56 | 0.92 | 1.68 | 55.25 | 56 | 55.25 | 621 |
| 1730763000 | 55.075 | 0.32 | 0.59 | 54.31 | 55.075 | 54.31 | 184 |
| 1730500200 | 54.7545 | 0.03 | 0.05 | 54.73 | 54.7545 | 54.73 | 222 |
| 1730413800 | 54.7261 | -0.4 | -0.72 | 54.95 | 55 | 54.7261 | 284 |
| 1730327400 | 55.1232 | -0.11 | -0.20 | 55.12 | 55.1232 | 55.12 | 48 |
| 1730241000 | 55.2328 | 0.14 | 0.25 | 55 | 55.2328 | 54.59 | 1019 |
| 1730154600 | 55.0941 | -0.5 | -0.91 | 55.6 | 55.6 | 55.0941 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
