Get the Stockscreener App
79.04
0.36%
0.2866
After Hours:
79.04
0.0046
+0.01%
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn Stock (MLPR) Price History
The historical daily chart and data for Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn stock (MLPR), show that the latest closing stock price as of September 04, 2026, is $79.04.
- Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn all-time high stock price is $78.02, occurred on August 18, 2026.
- The lowest Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn stock price recorded was $0.00 on May 20, 2026. Since then, Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn's stock price has risen over to $79.04 now.
- The 52-week high stock price for MLPR is $78.02, representing a -1.28% increase from the current share price, occurred on August 18, 2026.
- The 52-week low stock price for MLPR is $49.81, indicating a -36.98% decrease from the current share price, occurred on October 14, 2025.
The table below shows more information about MLPR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $79.04 | $79.04 | $0.00 | 134.0 | +0.36% |
| Sep 03, 2026 | $79.62 | $78.75 | $0.8762 | 876.0 | -0.79% |
| Sep 02, 2026 | $79.57 | $79.38 | $0.192 | 572.0 | -0.25% |
| Sep 01, 2026 | $79.68 | $79.00 | $0.68 | 535.0 | +0.69% |
| Aug 31, 2026 | $79.03 | $79.03 | $0.00 | 61.00 | +1.37% |
| Aug 27, 2026 | $77.97 | $77.00 | $0.9636 | 2,779.0 | -0.25% |
| Aug 26, 2026 | $78.17 | $76.93 | $1.24 | 4,179.0 | +1.89% |
| Aug 25, 2026 | $76.72 | $76.72 | $0.00 | 81.00 | +0.12% |
| Aug 24, 2026 | $76.62 | $76.62 | $0.00 | 267.0 | -0.30% |
| Aug 21, 2026 | $76.85 | $76.21 | $0.6425 | 252.0 | -0.44% |
| Aug 19, 2026 | $77.19 | $77.19 | $0.00 | 39.00 | -1.06% |
| Aug 18, 2026 | $78.02 | $78.02 | $0.00 | 82.00 | +1.13% |
| Aug 17, 2026 | $77.60 | $77.15 | $0.4478 | 307.0 | -0.52% |
| Aug 14, 2026 | $77.55 | $76.84 | $0.7117 | 1,742.0 | +2.20% |
| Aug 13, 2026 | $76.48 | $75.88 | $0.602 | 152.0 | -1.02% |
| Aug 12, 2026 | $76.80 | $76.67 | $0.1319 | 274.0 | +1.05% |
| Aug 11, 2026 | $75.87 | $75.87 | $0.00 | 22.00 | +0.63% |
| Aug 10, 2026 | $75.39 | $74.80 | $0.5937 | 450.0 | +2.35% |
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn Stock (MLPR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MLPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn Stock (MLPR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $79.68 | $78.75 | $0.9312 | 2,251.0 | +0.00% |
| Aug, 2026 | $79.03 | $73.67 | $5.37 | 13,002.0 | +6.32% |
| Jul, 2026 | $75.70 | $69.02 | $6.68 | 12,269.0 | +6.60% |
| Jun, 2026 | $73.50 | $66.38 | $7.12 | 12,192.0 | -0.38% |
| May, 2026 | $77.50 | $67.30 | $10.20 | 7,758.0 | -4.36% |
| Apr, 2026 | $77.89 | $64.45 | $13.44 | 17,440.0 | +3.63% |
| Mar, 2026 | $76.62 | $69.28 | $7.34 | 11,796.0 | +1.32% |
| Feb, 2026 | $69.70 | $62.62 | $7.08 | 6,116.0 | +10.02% |
| Jan, 2026 | $64.50 | $57.42 | $7.08 | 34,204.0 | +8.53% |
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn Stock (MLPR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $62.30 | $57.41 | $4.89 | 16,988.0 | -2.06% |
| Nov, 2025 | $60.03 | $52.70 | $7.33 | 16,608.0 | +8.61% |
| Oct, 2025 | $57.33 | $49.81 | $7.52 | 26,063.0 | -3.91% |
| Sep, 2025 | $60.54 | $56.52 | $4.02 | 29,765.0 | -5.98% |
| Aug, 2025 | $60.95 | $58.44 | $2.51 | 9,359.0 | -1.10% |
| Jul, 2025 | $61.88 | $57.97 | $3.91 | 19,696.0 | +1.60% |
| Jun, 2025 | $63.55 | $58.68 | $4.87 | 24,137.0 | +3.37% |
| May, 2025 | $62.72 | $55.36 | $7.36 | 20,678.0 | +2.35% |
| Apr, 2025 | $69.95 | $50.72 | $19.23 | 46,406.0 | -16.22% |
| Mar, 2025 | $69.82 | $63.04 | $6.78 | 14,166.0 | +0.13% |
| Feb, 2025 | $73.37 | $64.00 | $9.37 | 19,647.0 | +4.59% |
| Jan, 2025 | $68.23 | $60.75 | $7.48 | 23,548.0 | +9.84% |
Etracs Quarterly Pay 1 5 X Leveraged Alerian Mlp Index Etn Stock (MLPR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $65.12 | $57.35 | $7.77 | 17,022.0 | -10.85% |
| Nov, 2024 | $66.31 | $54.36 | $11.95 | 10,545.0 | +21.17% |
| Oct, 2024 | $58.88 | $54.59 | $4.29 | 12,613.0 | -4.92% |
| Sep, 2024 | $60.25 | $55.37 | $4.88 | 9,829.0 | -0.58% |
| Aug, 2024 | $60.00 | $51.69 | $8.31 | 49,398.0 | +0.17% |
| Jul, 2024 | $60.30 | $52.98 | $7.32 | 30,999.0 | -2.26% |
| Jun, 2024 | $59.13 | $53.92 | $5.21 | 22,831.0 | +6.41% |
| May, 2024 | $58.25 | $54.39 | $3.86 | 10,942.0 | -0.16% |
| Apr, 2024 | $60.35 | $52.64 | $7.71 | 46,161.0 | -4.64% |
| Mar, 2024 | $62.81 | $53.79 | $9.02 | 38,826.0 | +6.40% |
| Feb, 2024 | $55.97 | $50.74 | $5.23 | 19,381.0 | +6.15% |
| Jan, 2024 | $53.00 | $48.06 | $4.94 | 44,832.0 | +3.18% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):