Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.87 11.87 11.87 63,863 +0.01(+0.12%)
Dec 30, 2020 11.87 12.04 11.84 11.86 63,863 -0.05(-0.41%)
Dec 29, 2020 12.10 12.10 11.83 11.90 64,005 -0.07(-0.56%)
Dec 28, 2020 12.25 12.29 11.86 11.97 41,870 -0.17(-1.40%)
Dec 24, 2020 12.13 12.17 12.07 12.14 43,900 -0.14(-1.13%)
Dec 23, 2020 12.31 12.46 12.22 12.28 26,348 +0.10(+0.83%)
Dec 22, 2020 12.12 12.36 12.12 12.18 40,135 -0.14(-1.14%)
Dec 21, 2020 13.02 13.02 12.03 12.32 75,846 -0.22(-1.79%)
Dec 18, 2020 12.50 12.66 12.45 12.54 226,200 -0.05(-0.44%)
Dec 17, 2020 12.61 12.68 12.55 12.60 116,618 -0.13(-1.06%)
Dec 16, 2020 12.96 12.96 12.68 12.73 52,083 -0.17(-1.28%)
Dec 15, 2020 12.66 12.99 12.55 12.90 44,990 +0.26(+2.08%)
Dec 14, 2020 12.81 13.26 12.61 12.64 53,548 -0.43(-3.28%)
Dec 11, 2020 13.16 13.16 12.95 13.07 27,600 -0.10(-0.75%)
Dec 10, 2020 12.29 13.20 12.29 13.16 165,787 +0.42(+3.34%)
Dec 09, 2020 12.75 13.29 12.58 12.74 109,148 -0.22(-1.70%)
Dec 08, 2020 12.51 13.13 12.51 12.96 11,731 +0.07(+0.53%)
Dec 07, 2020 12.99 13.08 12.80 12.89 64,181 -0.26(-1.96%)
Dec 04, 2020 12.95 13.29 12.92 13.15 72,500 +0.40(+3.14%)
Dec 03, 2020 12.33 12.77 12.19 12.75 63,297 +0.56(+4.59%)
Dec 02, 2020 11.86 12.23 11.75 12.19 45,700 +0.43(+3.66%)
Dec 01, 2020 11.76 11.95 11.68 11.76 59,458 +0.13(+1.13%)
Nov 30, 2020 12.13 12.13 11.63 11.63 61,648 -0.45(-3.72%)
Nov 27, 2020 12.33 12.33 12.05 12.08 3,200 -0.30(-2.44%)
Nov 25, 2020 12.24 12.48 12.24 12.38 22,600 -0.08(-0.64%)
Nov 24, 2020 12.19 12.73 12.19 12.46 116,510 +0.37(+3.06%)
Nov 23, 2020 11.93 12.15 11.93 12.09 68,097 +0.47(+4.04%)
Nov 20, 2020 11.82 11.82 11.56 11.62 82,200 -0.12(-1.06%)
Nov 19, 2020 11.26 11.75 11.26 11.74 45,389 +0.40(+3.53%)
Nov 18, 2020 11.44 11.79 11.35 11.35 62,822 -0.05(-0.44%)
Nov 17, 2020 11.06 11.39 11.06 11.39 16,709 +0.23(+2.11%)
Nov 16, 2020 10.99 11.35 10.99 11.16 65,424 +0.42(+3.86%)
Nov 13, 2020 10.67 10.82 10.63 10.74 55,400 +0.26(+2.46%)
Nov 12, 2020 10.64 10.69 10.41 10.49 28,022 -0.14(-1.31%)
Nov 11, 2020 10.75 10.82 10.54 10.63 14,530 -0.10(-0.97%)
Nov 10, 2020 10.58 10.78 10.45 10.73 55,286 +0.35(+3.38%)
Nov 09, 2020 10.25 10.58 10.11 10.38 113,931 +0.85(+8.90%)
Nov 06, 2020 9.855 9.940 9.500 9.531 42,800 -0.35(-3.53%)
Nov 05, 2020 9.690 9.920 9.690 9.880 24,087 +0.25(+2.58%)
Nov 04, 2020 9.430 9.840 9.430 9.632 196,129 +0.06(+0.64%)
Nov 03, 2020 9.640 9.770 9.570 9.570 63,735 +0.09(+0.95%)
Nov 02, 2020 9.565 9.565 9.410 9.480 81,206 +0.03(+0.32%)
Oct 30, 2020 9.440 9.460 9.330 9.450 160,700 -0.11(-1.18%)
Oct 29, 2020 9.260 9.563 9.240 9.563 17,845 +0.19(+1.99%)
Oct 28, 2020 9.425 9.500 9.330 9.377 14,500 -0.35(-3.63%)
Oct 27, 2020 9.760 9.800 9.720 9.730 16,937 -0.14(-1.42%)
Oct 26, 2020 10.00 10.04 9.750 9.870 51,540 -0.37(-3.58%)
Oct 23, 2020 10.35 10.35 10.12 10.24 27,100 -0.05(-0.52%)
Oct 22, 2020 9.740 10.29 9.740 10.29 48,923 +0.52(+5.32%)
Oct 21, 2020 9.800 9.840 9.730 9.770 197,254 -0.06(-0.61%)
Oct 20, 2020 9.810 9.930 9.740 9.830 26,495 +0.11(+1.13%)
Oct 19, 2020 10.00 10.00 9.719 9.720 84,168 -0.13(-1.32%)
Oct 16, 2020 9.860 10.06 9.850 9.850 25,000 -0.22(-2.16%)
Oct 15, 2020 9.920 10.11 9.920 10.07 47,828 +0.02(+0.19%)
Oct 14, 2020 10.01 10.21 10.01 10.05 16,415 +0.17(+1.70%)
Oct 13, 2020 9.920 9.930 9.780 9.880 36,391 -0.03(-0.30%)
Oct 12, 2020 9.797 9.920 9.780 9.910 19,273 +0.04(+0.41%)
Oct 09, 2020 9.880 9.954 9.770 9.870 15,200 -0.32(-3.14%)
Oct 08, 2020 9.390 10.19 9.390 10.19 26,725 +0.58(+6.02%)
Oct 07, 2020 9.580 9.611 9.540 9.611 20,049 +0.08(+0.85%)
Oct 06, 2020 9.710 9.840 9.490 9.530 42,345 -0.23(-2.36%)
Oct 05, 2020 9.690 9.780 9.510 9.760 57,814 +0.34(+3.62%)
Oct 02, 2020 9.040 9.419 9.040 9.419 32,800 +0.14(+1.54%)
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.