MLPB Historical Prices
ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 · daily open, high, low, close & volume
Trading days
250
Period high
31.94
Period low
24.52
Period change
+11.86%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | +1.08% | 2,315 |
| Nov 6, 2026 | 27.59 | 27.59 | 27.32 | 27.50 | +0.23% | 1,876 |
| Nov 5, 2026 | 28.55 | 28.55 | 27.44 | 27.44 | -2.56% | 3,690 |
| Nov 4, 2026 | 28.15 | 28.16 | 28.15 | 28.16 | -3.43% | 599 |
| Nov 3, 2026 | 29.35 | 29.52 | 29.10 | 29.16 | -0.06% | 14,319 |
| Nov 2, 2026 | 29.26 | 29.26 | 29.18 | 29.18 | -2.91% | 986 |
| Oct 30, 2026 | 30.17 | 30.19 | 30.05 | 30.05 | +0.32% | 1,824 |
| Oct 29, 2026 | 29.69 | 29.99 | 29.69 | 29.96 | +1.34% | 2,388 |
| Oct 28, 2026 | 29.71 | 29.83 | 29.56 | 29.56 | +0.35% | 5,012 |
| Oct 27, 2026 | 29.57 | 29.57 | 29.45 | 29.46 | -0.49% | 1,294 |
| Oct 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | +0.40% | 132 |
| Oct 23, 2026 | 29.60 | 29.60 | 29.49 | 29.49 | +1.76% | 434 |
| Oct 22, 2026 | 29.19 | 29.19 | 28.93 | 28.98 | -0.64% | 2,566 |
| Oct 21, 2026 | 29.16 | 29.27 | 29.16 | 29.16 | +0.49% | 981 |
| Oct 20, 2026 | 29.05 | 29.16 | 29.01 | 29.02 | +0.54% | 4,413 |
| Oct 19, 2026 | 28.89 | 28.89 | 28.84 | 28.87 | -0.77% | 812 |
| Oct 16, 2026 | 28.90 | 29.12 | 28.90 | 29.09 | +1.49% | 1,646 |
| Oct 15, 2026 | 28.80 | 28.91 | 28.57 | 28.66 | -0.98% | 5,178 |
| Oct 14, 2026 | 29.03 | 29.03 | 28.95 | 28.95 | -0.95% | 414 |
| Oct 13, 2026 | 29.10 | 29.23 | 29.09 | 29.22 | -1.26% | 14,422 |
| Oct 12, 2026 | 29.68 | 29.74 | 29.60 | 29.60 | +0.24% | 1,337 |
| Oct 9, 2026 | 29.70 | 29.70 | 29.42 | 29.53 | -0.68% | 2,225 |
| Oct 8, 2026 | 29.52 | 29.73 | 29.52 | 29.73 | +0.91% | 2,355 |
| Oct 7, 2026 | 29.57 | 29.57 | 29.27 | 29.46 | -1.49% | 733 |
| Oct 6, 2026 | 29.60 | 30.04 | 29.58 | 29.91 | +0.41% | 5,167 |
| Oct 5, 2026 | 29.39 | 29.85 | 29.39 | 29.78 | +0.75% | 17,973 |
| Oct 2, 2026 | 29.28 | 29.56 | 29.28 | 29.56 | +0.66% | 7,243 |
| Oct 1, 2026 | 29.25 | 29.39 | 29.25 | 29.37 | +0.76% | 2,589 |
| Sep 30, 2026 | 29.33 | 29.33 | 29.02 | 29.15 | -0.74% | 842 |
| Sep 29, 2026 | 29.47 | 29.47 | 29.27 | 29.36 | -1.56% | 2,518 |
| Sep 28, 2026 | 29.80 | 29.83 | 29.80 | 29.83 | -0.04% | 739 |
| Sep 25, 2026 | 29.79 | 29.84 | 29.60 | 29.84 | -0.53% | 6,986 |
| Sep 24, 2026 | 30.33 | 30.33 | 30.00 | 30.00 | -0.63% | 5,686 |
| Sep 23, 2026 | 30.93 | 30.93 | 30.19 | 30.19 | -0.43% | 1,781 |
| Sep 22, 2026 | 30.31 | 30.70 | 30.21 | 30.32 | -1.40% | 4,594 |
| Sep 21, 2026 | 31.02 | 31.02 | 30.71 | 30.75 | -1.06% | 16,452 |
| Sep 18, 2026 | 30.77 | 31.08 | 30.77 | 31.08 | -0.04% | 500 |
| Sep 17, 2026 | 31.02 | 31.18 | 31.00 | 31.09 | +0.39% | 10,780 |
| Sep 16, 2026 | 31.38 | 31.38 | 30.97 | 30.97 | -1.08% | 20,627 |
| Sep 15, 2026 | 31.34 | 31.34 | 31.31 | 31.31 | -0.22% | 430 |
| Sep 14, 2026 | 31.72 | 31.72 | 31.38 | 31.38 | -1.03% | 236 |
| Sep 11, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | +0.21% | 121 |
| Sep 10, 2026 | 31.60 | 31.80 | 31.53 | 31.64 | -0.63% | 6,089 |
| Sep 9, 2026 | 31.75 | 31.94 | 31.66 | 31.84 | +0.23% | 3,175 |
| Sep 8, 2026 | 31.39 | 31.76 | 31.39 | 31.76 | +0.51% | 11,567 |
| Sep 4, 2026 | 31.34 | 31.60 | 31.34 | 31.60 | +0.44% | 3,814 |
| Sep 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | -0.59% | 1,111 |
| Sep 2, 2026 | 31.38 | 31.84 | 31.38 | 31.65 | +0.77% | 1,513 |
| Aug 31, 2026 | 31.36 | 31.41 | 31.25 | 31.41 | +0.45% | 7,488 |
| Aug 28, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.13% | 48 |
| Aug 27, 2026 | 31.01 | 31.38 | 30.98 | 31.31 | -0.24% | 9,354 |
| Aug 26, 2026 | 30.58 | 31.38 | 30.58 | 31.38 | +1.48% | 1,991 |
| Aug 25, 2026 | 30.95 | 30.95 | 30.93 | 30.93 | -0.48% | 736 |
| Aug 24, 2026 | 30.91 | 31.08 | 30.91 | 31.08 | +0.23% | 865 |
| Aug 21, 2026 | 30.89 | 31.00 | 30.89 | 31.00 | -0.02% | 485 |
| Aug 20, 2026 | 30.80 | 31.19 | 30.80 | 31.01 | -0.26% | 3,861 |
| Aug 19, 2026 | 31.28 | 31.28 | 31.09 | 31.09 | -0.66% | 2,513 |
| Aug 18, 2026 | 31.27 | 31.38 | 31.23 | 31.30 | +1.10% | 2,568 |
| Aug 17, 2026 | 31.05 | 31.10 | 30.91 | 30.96 | -0.39% | 4,051 |
| Aug 14, 2026 | 31.00 | 31.08 | 30.85 | 31.08 | +1.25% | 3,165 |
| Aug 13, 2026 | 30.81 | 30.90 | 30.69 | 30.69 | -0.52% | 5,828 |
| Aug 12, 2026 | 30.89 | 30.91 | 30.77 | 30.86 | +0.34% | 10,018 |
| Aug 11, 2026 | 30.60 | 30.88 | 30.56 | 30.75 | +0.93% | 4,112 |
| Aug 10, 2026 | 30.27 | 30.47 | 30.27 | 30.47 | +1.50% | 5,472 |
| Aug 7, 2026 | 30.29 | 30.29 | 30.02 | 30.02 | -1.37% | 3,467 |
| Aug 6, 2026 | 30.25 | 30.43 | 30.25 | 30.43 | +1.13% | 987 |
| Aug 5, 2026 | 30.20 | 30.22 | 29.95 | 30.09 | -1.09% | 6,562 |
| Aug 4, 2026 | 30.29 | 30.48 | 30.29 | 30.42 | -0.55% | 822 |
| Aug 3, 2026 | 30.11 | 30.59 | 30.11 | 30.59 | +0.07% | 5,104 |
| Jul 31, 2026 | 30.15 | 30.63 | 29.80 | 30.57 | +1.16% | 5,745 |
| Jul 30, 2026 | 30.15 | 30.44 | 30.15 | 30.22 | -0.21% | 4,069 |
| Jul 29, 2026 | 30.74 | 30.74 | 30.28 | 30.28 | -0.06% | 2,488 |
| Jul 28, 2026 | 30.27 | 30.39 | 30.08 | 30.30 | +1.27% | 5,960 |
| Jul 27, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | -1.73% | 386 |
| Jul 24, 2026 | 30.45 | 30.65 | 30.45 | 30.45 | -0.17% | 559 |
| Jul 23, 2026 | 30.42 | 30.51 | 30.42 | 30.50 | +0.76% | 4,803 |
| Jul 22, 2026 | 30.23 | 30.37 | 30.23 | 30.27 | +0.77% | 4,409 |
| Jul 21, 2026 | 30.05 | 30.05 | 30.04 | 30.04 | -0.14% | 1,097 |
| Jul 20, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | +0.84% | 206 |
| Jul 17, 2026 | 29.82 | 29.87 | 29.82 | 29.83 | +0.33% | 1,931 |
| Jul 16, 2026 | 29.12 | 29.84 | 29.12 | 29.73 | +1.47% | 2,585 |
| Jul 15, 2026 | 29.50 | 29.79 | 29.30 | 29.30 | -1.18% | 3,163 |
| Jul 14, 2026 | 29.62 | 29.65 | 29.48 | 29.65 | -1.20% | 13,256 |
| Jul 13, 2026 | 29.80 | 30.01 | 29.80 | 30.01 | +2.08% | 2,172 |
| Jul 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | -0.27% | 257 |
| Jul 9, 2026 | 29.76 | 29.77 | 29.48 | 29.48 | -0.92% | 10,127 |
| Jul 8, 2026 | 29.57 | 29.76 | 29.53 | 29.76 | +0.84% | 3,974 |
| Jul 7, 2026 | 29.35 | 29.51 | 29.35 | 29.51 | +2.25% | 1,220 |
| Jul 6, 2026 | 29.12 | 29.12 | 28.86 | 28.86 | -0.31% | 4,529 |
| Jul 2, 2026 | 28.93 | 28.95 | 28.79 | 28.95 | +1.01% | 5,656 |
| Jul 1, 2026 | 28.46 | 28.74 | 28.46 | 28.66 | -0.50% | 2,918 |
| Jun 30, 2026 | 28.90 | 28.90 | 28.80 | 28.80 | +0.27% | 3,693 |
| Jun 29, 2026 | 28.62 | 28.75 | 28.62 | 28.73 | +0.48% | 2,305 |
| Jun 26, 2026 | 28.48 | 28.59 | 28.43 | 28.59 | +1.02% | 338 |
| Jun 25, 2026 | 27.93 | 28.48 | 27.93 | 28.30 | +1.35% | 3,608 |
| Jun 24, 2026 | 28.31 | 28.31 | 27.92 | 27.92 | -2.60% | 1,621 |
| Jun 23, 2026 | 28.44 | 28.67 | 28.33 | 28.67 | +2.04% | 1,656 |
| Jun 22, 2026 | 28.02 | 28.11 | 28.02 | 28.10 | -0.18% | 1,400 |
| Jun 18, 2026 | 28.00 | 28.16 | 28.00 | 28.15 | +0.32% | 1,804 |
| Jun 17, 2026 | 28.29 | 28.29 | 27.98 | 28.06 | -0.62% | 1,636 |
| Jun 16, 2026 | 28.57 | 28.57 | 28.17 | 28.23 | -0.97% | 38,266 |
| Jun 15, 2026 | 28.66 | 28.66 | 28.50 | 28.51 | -1.87% | 2,941 |
| Jun 12, 2026 | 29.01 | 29.07 | 29.01 | 29.05 | -0.50% | 2,365 |
| Jun 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | -0.95% | 314 |
| Jun 10, 2026 | 29.67 | 29.68 | 29.48 | 29.48 | +1.31% | 2,068 |
| Jun 9, 2026 | 29.14 | 29.22 | 29.10 | 29.10 | -0.90% | 766 |
| Jun 8, 2026 | 29.47 | 29.48 | 29.30 | 29.36 | -0.34% | 3,468 |
| Jun 5, 2026 | 29.58 | 29.69 | 29.46 | 29.46 | -0.84% | 2,070 |
| Jun 4, 2026 | 29.37 | 29.71 | 29.37 | 29.71 | +1.28% | 3,323 |
| Jun 3, 2026 | 29.43 | 29.60 | 29.29 | 29.34 | -0.05% | 4,464 |
| Jun 2, 2026 | 29.35 | 29.49 | 29.29 | 29.35 | +1.09% | 18,005 |
| Jun 1, 2026 | 29.14 | 29.14 | 28.98 | 29.04 | +1.09% | 1,357 |
| May 29, 2026 | 28.98 | 28.98 | 28.72 | 28.72 | -1.73% | 779 |
| May 28, 2026 | 29.24 | 29.33 | 29.16 | 29.23 | -0.67% | 8,105 |
| May 27, 2026 | 29.45 | 29.79 | 29.43 | 29.43 | -1.52% | 4,141 |
| May 26, 2026 | 30.12 | 30.12 | 29.88 | 29.88 | -2.16% | 2,480 |
| May 22, 2026 | 30.45 | 30.54 | 30.44 | 30.54 | +0.61% | 7,820 |
| May 21, 2026 | 30.68 | 30.68 | 30.25 | 30.36 | -0.54% | 12,317 |
| May 20, 2026 | 30.77 | 30.77 | 30.34 | 30.52 | -0.84% | 4,941 |
| May 19, 2026 | 30.68 | 30.78 | 30.68 | 30.78 | +1.03% | 1,357 |
| May 18, 2026 | 30.08 | 30.62 | 30.08 | 30.47 | +0.67% | 6,915 |
| May 15, 2026 | 30.40 | 30.40 | 30.25 | 30.26 | +0.43% | 468 |
| May 14, 2026 | 29.75 | 30.16 | 29.75 | 30.13 | +1.55% | 7,474 |
| May 13, 2026 | 29.35 | 29.67 | 29.35 | 29.67 | +0.22% | 5,367 |
| May 12, 2026 | 29.16 | 29.61 | 28.96 | 29.61 | +1.23% | 11,617 |
| May 11, 2026 | 28.99 | 29.30 | 28.99 | 29.25 | +1.02% | 7,402 |
| May 8, 2026 | 28.98 | 29.34 | 28.95 | 28.95 | -0.70% | 6,905 |
| May 7, 2026 | 28.83 | 29.16 | 28.83 | 29.16 | +1.02% | 499 |
| May 6, 2026 | 28.94 | 28.94 | 28.71 | 28.87 | -2.25% | 4,370 |
| May 5, 2026 | 29.51 | 29.68 | 29.51 | 29.53 | +0.24% | 4,723 |
| May 4, 2026 | 29.63 | 29.68 | 29.46 | 29.46 | +0.58% | 3,764 |
| May 1, 2026 | 29.33 | 29.36 | 29.22 | 29.29 | -1.04% | 6,249 |
| Apr 30, 2026 | 28.62 | 29.60 | 28.62 | 29.60 | +1.99% | 3,615 |
| Apr 29, 2026 | 28.89 | 29.02 | 28.87 | 29.02 | +1.40% | 5,524 |
| Apr 28, 2026 | 28.35 | 28.62 | 28.35 | 28.62 | +1.11% | 2,780 |
| Apr 27, 2026 | 28.38 | 28.38 | 28.18 | 28.31 | +0.37% | 14,243 |
| Apr 24, 2026 | 28.18 | 28.21 | 28.01 | 28.20 | -0.52% | 3,202 |
| Apr 23, 2026 | 28.27 | 28.40 | 28.20 | 28.35 | +0.64% | 1,655 |
| Apr 22, 2026 | 27.88 | 28.17 | 27.88 | 28.17 | +0.93% | 3,923 |
| Apr 21, 2026 | 27.71 | 27.92 | 27.63 | 27.91 | +0.50% | 7,650 |
| Apr 20, 2026 | 27.99 | 27.99 | 27.74 | 27.77 | +0.17% | 2,180 |
| Apr 17, 2026 | 27.36 | 27.82 | 27.36 | 27.72 | -0.99% | 7,568 |
| Apr 16, 2026 | 28.18 | 28.18 | 27.87 | 28.00 | +0.72% | 1,853 |
| Apr 15, 2026 | 27.76 | 27.95 | 27.75 | 27.80 | -0.63% | 11,967 |
| Apr 14, 2026 | 27.89 | 28.02 | 27.75 | 27.98 | -0.99% | 24,643 |
| Apr 13, 2026 | 28.59 | 28.62 | 28.18 | 28.25 | -2.30% | 5,787 |
| Apr 10, 2026 | 29.08 | 29.09 | 28.83 | 28.92 | -0.09% | 3,397 |
| Apr 9, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | -0.38% | 32 |
| Apr 8, 2026 | 28.79 | 29.06 | 28.79 | 29.06 | -0.23% | 711 |
| Apr 7, 2026 | 29.00 | 29.23 | 29.00 | 29.12 | +1.41% | 3,235 |
| Apr 6, 2026 | 28.99 | 28.99 | 28.72 | 28.72 | -0.59% | 39,931 |
| Apr 2, 2026 | 28.76 | 28.94 | 28.76 | 28.89 | +0.67% | 8,185 |
| Apr 1, 2026 | 28.76 | 28.76 | 28.26 | 28.70 | -1.14% | 9,114 |
| Mar 31, 2026 | 29.48 | 29.48 | 28.78 | 29.03 | -1.54% | 2,061 |
| Mar 30, 2026 | 29.55 | 29.66 | 29.49 | 29.49 | -0.49% | 1,455 |
| Mar 27, 2026 | 29.97 | 30.19 | 29.63 | 29.63 | -0.67% | 4,286 |
| Mar 26, 2026 | 29.56 | 29.83 | 29.56 | 29.83 | +0.87% | 1,306 |
| Mar 25, 2026 | 29.62 | 29.62 | 29.50 | 29.57 | +0.05% | 5,288 |
| Mar 24, 2026 | 29.71 | 30.00 | 29.54 | 29.56 | +0.68% | 18,305 |
| Mar 23, 2026 | 29.02 | 29.45 | 29.02 | 29.36 | +0.41% | 9,549 |
| Mar 20, 2026 | 29.50 | 29.50 | 29.24 | 29.24 | -0.27% | 4,636 |
| Mar 19, 2026 | 29.16 | 29.37 | 29.16 | 29.32 | +1.45% | 4,209 |
| Mar 18, 2026 | 28.91 | 29.05 | 28.90 | 28.90 | -0.67% | 7,649 |
| Mar 17, 2026 | 28.93 | 29.25 | 28.93 | 29.09 | +0.63% | 6,693 |
| Mar 16, 2026 | 29.20 | 29.20 | 28.85 | 28.91 | +0.29% | 3,072 |
| Mar 13, 2026 | 28.07 | 28.91 | 28.07 | 28.83 | +1.02% | 6,730 |
| Mar 12, 2026 | 29.21 | 29.21 | 28.54 | 28.54 | -1.38% | 5,706 |
| Mar 11, 2026 | 28.65 | 28.95 | 28.65 | 28.94 | +1.01% | 1,779 |
| Mar 10, 2026 | 28.80 | 28.92 | 28.59 | 28.65 | -0.93% | 7,559 |
| Mar 9, 2026 | 29.06 | 29.07 | 28.83 | 28.92 | -0.75% | 1,021 |
| Mar 6, 2026 | 28.96 | 29.28 | 28.96 | 29.14 | -0.01% | 1,160 |
| Mar 5, 2026 | 29.06 | 29.31 | 29.06 | 29.14 | +0.27% | 12,125 |
| Mar 4, 2026 | 28.75 | 29.06 | 28.75 | 29.06 | +0.20% | 2,647 |
| Mar 3, 2026 | 28.81 | 29.00 | 28.79 | 29.00 | -0.33% | 1,872 |
| Mar 2, 2026 | 28.99 | 29.10 | 28.95 | 29.10 | +1.44% | 1,457 |
| Feb 27, 2026 | 28.61 | 28.69 | 28.49 | 28.68 | +0.75% | 5,648 |
| Feb 26, 2026 | 28.55 | 28.55 | 28.44 | 28.47 | +0.64% | 4,077 |
| Feb 25, 2026 | 28.21 | 28.34 | 28.10 | 28.29 | -0.08% | 64,194 |
| Feb 24, 2026 | 28.40 | 28.40 | 28.28 | 28.31 | -0.72% | 8,294 |
| Feb 23, 2026 | 28.64 | 28.64 | 28.33 | 28.51 | -0.05% | 15,572 |
| Feb 20, 2026 | 28.56 | 28.56 | 28.29 | 28.53 | +0.49% | 15,227 |
| Feb 19, 2026 | 28.31 | 28.39 | 28.24 | 28.39 | -0.14% | 1,870 |
| Feb 18, 2026 | 28.51 | 28.59 | 28.43 | 28.43 | +0.06% | 2,135 |
| Feb 17, 2026 | 28.27 | 28.44 | 27.95 | 28.41 | +0.53% | 9,038 |
| Feb 13, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | +2.32% | 85 |
| Feb 12, 2026 | 27.66 | 27.68 | 27.43 | 27.62 | -0.47% | 10,379 |
| Feb 11, 2026 | 27.67 | 27.81 | 27.67 | 27.75 | +0.97% | 41,922 |
| Feb 10, 2026 | 27.40 | 27.49 | 27.34 | 27.49 | +0.68% | 1,899 |
| Feb 9, 2026 | 27.07 | 27.45 | 27.02 | 27.30 | +0.39% | 5,347 |
| Feb 6, 2026 | 27.14 | 27.30 | 27.06 | 27.19 | -0.06% | 19,699 |
| Feb 5, 2026 | 27.01 | 27.21 | 26.99 | 27.21 | -0.03% | 2,348 |
| Feb 4, 2026 | 26.95 | 27.22 | 26.95 | 27.22 | +0.97% | 6,496 |
| Feb 3, 2026 | 26.33 | 26.96 | 26.33 | 26.96 | +1.73% | 9,603 |
| Feb 2, 2026 | 26.58 | 26.58 | 26.50 | 26.50 | -0.95% | 3,546 |
| Jan 30, 2026 | 26.71 | 26.75 | 26.34 | 26.75 | -0.90% | 1,119 |
| Jan 29, 2026 | 27.00 | 27.01 | 26.89 | 27.00 | +0.66% | 6,264 |
| Jan 28, 2026 | 26.59 | 26.82 | 26.59 | 26.82 | +0.83% | 11,891 |
| Jan 27, 2026 | 26.42 | 26.66 | 26.40 | 26.60 | +1.29% | 17,203 |
| Jan 26, 2026 | 26.13 | 26.35 | 26.13 | 26.26 | +0.02% | 14,919 |
| Jan 23, 2026 | 26.51 | 26.51 | 26.25 | 26.25 | -0.03% | 5,789 |
| Jan 22, 2026 | 26.11 | 26.29 | 26.11 | 26.26 | +0.45% | 12,855 |
| Jan 21, 2026 | 26.60 | 26.60 | 26.11 | 26.14 | +0.33% | 2,207 |
| Jan 20, 2026 | 26.33 | 26.33 | 26.06 | 26.06 | -1.01% | 2,846 |
| Jan 16, 2026 | 26.22 | 26.33 | 26.09 | 26.33 | +0.48% | 6,847 |
| Jan 15, 2026 | 26.09 | 26.26 | 26.09 | 26.20 | +0.07% | 4,359 |
| Jan 14, 2026 | 26.20 | 26.27 | 26.18 | 26.18 | +0.39% | 1,527 |
| Jan 13, 2026 | 25.93 | 26.13 | 25.93 | 26.08 | +0.03% | 2,069 |
| Jan 12, 2026 | 25.90 | 26.16 | 25.85 | 26.07 | +0.73% | 12,847 |
| Jan 9, 2026 | 25.83 | 25.88 | 25.81 | 25.88 | +0.94% | 10,584 |
| Jan 8, 2026 | 25.06 | 25.64 | 25.06 | 25.64 | +1.58% | 2,892 |
| Jan 7, 2026 | 25.13 | 25.30 | 25.13 | 25.24 | +0.34% | 5,553 |
| Jan 6, 2026 | 25.47 | 25.48 | 25.16 | 25.16 | -1.45% | 3,880 |
| Jan 5, 2026 | 25.50 | 25.55 | 25.37 | 25.53 | +0.09% | 3,809 |
| Jan 2, 2026 | 25.32 | 25.50 | 25.32 | 25.50 | +0.79% | 667 |
| Dec 31, 2025 | 25.28 | 25.36 | 25.24 | 25.30 | -0.25% | 2,914 |
| Dec 30, 2025 | 25.31 | 25.37 | 25.26 | 25.37 | +0.76% | 22,901 |
| Dec 29, 2025 | 25.28 | 25.28 | 25.12 | 25.17 | -0.16% | 7,150 |
| Dec 26, 2025 | 25.14 | 25.21 | 25.14 | 25.21 | -0.64% | 1,587 |
| Dec 24, 2025 | 25.48 | 25.48 | 25.38 | 25.38 | -0.11% | 576 |
| Dec 23, 2025 | 25.30 | 25.43 | 25.17 | 25.40 | +0.74% | 18,532 |
| Dec 22, 2025 | 25.10 | 25.32 | 25.10 | 25.22 | +0.59% | 3,516 |
| Dec 19, 2025 | 25.32 | 25.32 | 25.07 | 25.07 | -0.16% | 3,387 |
| Dec 18, 2025 | 25.48 | 25.48 | 25.03 | 25.11 | -0.82% | 20,638 |
| Dec 17, 2025 | 25.18 | 25.32 | 25.08 | 25.32 | +0.90% | 12,474 |
| Dec 16, 2025 | 25.46 | 25.46 | 25.09 | 25.09 | -1.76% | 3,033 |
| Dec 15, 2025 | 25.53 | 25.64 | 25.39 | 25.54 | +0.12% | 1,969 |
| Dec 12, 2025 | 25.50 | 25.59 | 25.47 | 25.51 | +0.28% | 2,843 |
| Dec 11, 2025 | 25.46 | 25.54 | 25.44 | 25.44 | +0.20% | 1,788 |
| Dec 10, 2025 | 25.45 | 25.45 | 25.39 | 25.39 | -0.31% | 2,675 |
| Dec 9, 2025 | 25.85 | 25.85 | 25.47 | 25.47 | -0.70% | 10,622 |
| Dec 8, 2025 | 25.59 | 25.82 | 25.59 | 25.65 | -0.81% | 12,552 |
| Dec 5, 2025 | 25.95 | 25.95 | 25.78 | 25.86 | -0.04% | 3,823 |
| Dec 4, 2025 | 25.86 | 25.93 | 25.86 | 25.87 | +0.98% | 1,975 |
| Dec 3, 2025 | 25.45 | 25.76 | 25.45 | 25.62 | +1.18% | 2,202 |
| Dec 2, 2025 | 25.58 | 25.58 | 25.32 | 25.32 | -1.40% | 9,650 |
| Dec 1, 2025 | 25.78 | 25.80 | 25.63 | 25.68 | -0.10% | 35,067 |
| Nov 28, 2025 | 25.73 | 25.73 | 25.65 | 25.71 | +0.89% | 596 |
| Nov 26, 2025 | 25.50 | 25.55 | 25.48 | 25.48 | +0.50% | 17,941 |
| Nov 25, 2025 | 25.26 | 25.35 | 25.23 | 25.35 | +0.69% | 2,725 |
| Nov 24, 2025 | 25.11 | 25.18 | 25.09 | 25.18 | -0.32% | 7,495 |
| Nov 21, 2025 | 24.83 | 25.26 | 24.83 | 25.26 | +0.73% | 640 |
| Nov 20, 2025 | 25.15 | 25.30 | 24.98 | 25.08 | -0.35% | 4,495 |
| Nov 19, 2025 | 25.08 | 25.19 | 25.08 | 25.17 | +0.19% | 1,911 |
| Nov 18, 2025 | 25.04 | 25.12 | 24.96 | 25.12 | +0.17% | 1,880 |
| Nov 17, 2025 | 25.23 | 25.31 | 25.00 | 25.08 | -0.78% | 5,251 |
| Nov 14, 2025 | 24.52 | 25.28 | 24.52 | 25.28 | +2.17% | 4,369 |
| Nov 13, 2025 | 24.91 | 24.91 | 24.66 | 24.74 | -0.12% | 4,631 |
| Nov 12, 2025 | 24.82 | 24.84 | 24.76 | 24.77 | -0.59% | 37,874 |
| Nov 11, 2025 | 24.84 | 24.96 | 24.81 | 24.92 | +0.26% | 19,955 |
| Nov 10, 2025 | 24.59 | 24.86 | 24.59 | 24.85 | +0.56% | 9,681 |
Daily open, high, low, close and volume for ETRACS Alerian MLP Infrastructure Index ETN Series B due April 2, 2040 (MLPB). Showing 250 trading days. Unadjusted prices.