MLPR Historical Prices
NYSE: MLPRUBSTrading--Leveraged EquityETFUSD
70.35-0.8679 (-1.22%)
At close: Oct 9, 3:11 PM ET · Delayed 15 min
MLPR price history
The price history for ETRACS Quarterly Pay 1.5X Leveraged Alerian MLP Index ETN (MLPR) on this page begins on June 1, 2020, when the stock closed at $29.21; it most recently closed at $70.35 on October 5, 2026. The highest price in this record is $80.16, reached on September 14, 2026; the latest close is 12.2% below that peak. Across the 5 complete calendar years in the table, MLPR finished higher in 4 and lower in 1. Its best year was 2021 (+40.9%) and its worst was 2025 (-3.3%).
Over roughly 6 years the share price changed +140.9%, a 14.9% compound annual price return (excluding dividends). In the last 12 months alone, MLPR has gained 33.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MLPR returns
1 week
-1.11%
1 month
-11.96%
3 months
-1.55%
6 months
-0.54%
Year to date
+20.51%
1 year
+33.50%
3 years
+48.06%
5 years
+95.13%
MLPR price return, excluding dividends.
MLPR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.35 | +19.17% |
| 2025 | 59.03 | -3.32% |
| 2024 | 61.06 | +21.92% |
| 2023 | 50.08 | +21.31% |
| 2022 | 41.28 | +29.93% |
| 2021 | 31.77 | +40.86% |
| 2020* | 22.56 | -22.77% |
MLPR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.48 | 70.35 | 70.00 | 70.35 | -1.22% | |
| 71.54 | 71.73 | 71.21 | 71.21 | -2.33% | |
| 72.14 | 72.91 | 72.14 | 72.91 | +1.29% | |
| 69.61 | 71.99 | 68.47 | 71.99 | +1.19% | |
| 71.14 | 71.14 | 71.14 | 71.14 | +1.46% | |
| 69.33 | 70.12 | 69.33 | 70.12 | +1.15% | |
| 69.92 | 69.92 | 69.32 | 69.32 | -1.04% | |
| 70.05 | 70.05 | 70.05 | 70.05 | -2.33% | |
| 71.26 | 71.72 | 70.48 | 71.72 | -0.48% | |
| 71.04 | 72.07 | 71.04 | 72.07 | -1.08% | |
| 72.86 | 72.86 | 72.86 | 72.86 | -0.72% | |
| 73.81 | 73.82 | 73.39 | 73.39 | -0.70% | |
| 74.60 | 74.60 | 73.90 | 73.90 | -2.12% | |
| 76.69 | 76.69 | 75.50 | 75.50 | -1.43% | |
| 76.60 | 76.60 | 76.60 | 76.60 | -0.30% | |
| 76.83 | 76.83 | 76.83 | 76.83 | +0.55% | |
| 76.95 | 76.95 | 76.41 | 76.41 | -1.60% | |
| 77.81 | 78.13 | 77.65 | 77.65 | -0.36% | |
| 80.16 | 80.16 | 77.93 | 77.93 | -1.71% | |
| 79.28 | 79.28 | 79.28 | 79.28 | +0.17% | |
| 79.15 | 79.15 | 79.15 | 79.15 | -0.94% | |
| 80.09 | 80.09 | 79.90 | 79.90 | +0.49% | |
| 79.80 | 79.80 | 79.51 | 79.51 | +0.60% | |
| 79.04 | 79.04 | 79.04 | 79.04 | +0.36% | |
| 79.57 | 79.63 | 78.75 | 78.75 | -0.79% | |
| 79.57 | 79.57 | 79.38 | 79.38 | -0.25% | |
| 79.00 | 79.68 | 79.00 | 79.58 | +0.69% | |
| 79.03 | 79.03 | 79.03 | 79.03 | +1.36% | |
| 77.98 | 77.98 | 77.98 | 77.98 | +0.01% | |
| 77.51 | 77.97 | 77.01 | 77.97 | -0.25% | |
| 76.93 | 78.17 | 76.93 | 78.17 | +1.89% | |
| 76.72 | 76.72 | 76.72 | 76.72 | -0.28% | |
| 76.62 | 76.93 | 76.62 | 76.93 | +0.10% | |
| 76.21 | 76.85 | 76.21 | 76.85 | -0.78% | |
| 77.46 | 77.46 | 77.46 | 77.46 | +0.34% | |
| 77.19 | 77.19 | 77.19 | 77.19 | -1.06% | |
| 78.02 | 78.02 | 78.02 | 78.02 | +1.13% | |
| 77.60 | 77.60 | 77.15 | 77.15 | -0.52% | |
| 76.84 | 77.55 | 76.84 | 77.55 | +2.20% | |
| 76.49 | 76.49 | 75.88 | 75.88 | -1.02% | |
| 76.80 | 76.80 | 76.67 | 76.67 | +1.05% | |
| 75.87 | 75.87 | 75.87 | 75.87 | +0.63% | |
| 75.30 | 75.39 | 74.80 | 75.39 | +2.35% | |
| 74.30 | 74.30 | 73.67 | 73.67 | -1.66% | |
| 75.20 | 75.25 | 74.91 | 74.91 | +1.57% | |
| 73.80 | 73.80 | 73.75 | 73.75 | -1.43% | |
| 74.82 | 74.82 | 74.82 | 74.82 | -0.45% | |
| 75.16 | 75.16 | 75.16 | 75.16 | -0.51% | |
| 75.54 | 75.54 | 75.54 | 75.54 | +1.63% | |
| 75.50 | 75.50 | 74.33 | 74.33 | +0.41% | |
| 75.10 | 75.10 | 74.03 | 74.03 | +0.11% | |
| 72.60 | 73.95 | 72.60 | 73.95 | +1.74% | |
| 72.68 | 72.69 | 72.68 | 72.69 | -2.77% | |
| 74.76 | 74.76 | 74.76 | 74.76 | -0.08% | |
| 75.70 | 75.70 | 74.70 | 74.82 | +0.21% | |
| 74.81 | 74.81 | 74.67 | 74.67 | +1.60% | |
| 73.23 | 73.49 | 73.23 | 73.49 | +0.01% | |
| 73.48 | 73.48 | 73.48 | 73.48 | +3.95% | |
| 72.69 | 72.69 | 70.16 | 70.69 | -2.67% | |
| 72.48 | 72.65 | 72.48 | 72.63 | +2.37% | |
| 70.95 | 70.95 | 70.95 | 70.95 | -1.83% | |
| 72.79 | 72.79 | 72.27 | 72.27 | -1.90% | |
| 73.67 | 73.67 | 73.67 | 73.67 | +3.11% | |
| 71.24 | 71.45 | 71.24 | 71.45 | -1.03% | |
| 72.51 | 72.95 | 72.20 | 72.20 | -1.17% | |
| 72.33 | 73.05 | 72.33 | 73.05 | +1.26% | |
| 71.27 | 72.14 | 71.27 | 72.14 | +3.55% | |
| 70.00 | 70.00 | 69.65 | 69.67 | +0.03% | |
| 69.50 | 69.99 | 69.20 | 69.64 | +0.90% | |
| 69.02 | 69.02 | 69.02 | 69.02 | -1.02% | |
| 69.73 | 69.73 | 69.73 | 69.73 | +0.55% | |
| 69.35 | 69.35 | 69.35 | 69.35 | +0.62% | |
| 68.93 | 68.93 | 68.93 | 68.93 | +1.03% | |
| 68.05 | 68.23 | 68.05 | 68.23 | +2.73% | |
| 67.50 | 67.81 | 66.38 | 66.41 | -4.13% | |
| 67.80 | 69.27 | 67.80 | 69.27 | +2.97% | |
| 66.69 | 67.61 | 66.62 | 67.28 | -0.79% | |
| 67.49 | 67.81 | 67.31 | 67.81 | +1.35% | |
| 66.91 | 66.91 | 66.91 | 66.91 | -1.41% | |
| 67.87 | 67.87 | 67.87 | 67.87 | -1.00% | |
| 68.46 | 68.55 | 68.46 | 68.55 | -3.48% | |
| 71.02 | 71.02 | 71.02 | 71.02 | -0.69% | |
| 73.45 | 73.50 | 71.52 | 71.52 | -1.52% | |
| 72.62 | 72.62 | 72.62 | 72.62 | +2.03% | |
| 71.18 | 71.18 | 71.18 | 71.18 | -1.14% | |
| 72.46 | 72.46 | 72.00 | 72.00 | -0.35% | |
| 72.25 | 72.25 | 72.25 | 72.25 | -1.39% | |
| 73.27 | 73.27 | 73.27 | 73.27 | +1.73% | |
| 72.03 | 72.03 | 72.03 | 72.03 | -0.37% | |
| 72.29 | 72.29 | 72.29 | 72.29 | +1.52% | |
| 71.25 | 71.25 | 71.21 | 71.21 | +1.73% | |
| 70.00 | 70.00 | 70.00 | 70.00 | -2.51% | |
| 71.80 | 71.80 | 71.80 | 71.80 | -1.02% | |
| 72.83 | 73.75 | 72.54 | 72.54 | -2.51% | |
| 74.41 | 74.41 | 74.41 | 74.41 | -3.10% | |
| 76.79 | 76.79 | 76.79 | 76.79 | +0.87% | |
| 76.13 | 76.13 | 76.13 | 76.13 | -1.77% | |
| 77.50 | 77.50 | 77.50 | 77.50 | 0.00% | |
| 77.50 | 77.50 | 77.50 | 77.50 | +0.96% | |
| 76.76 | 76.76 | 76.76 | 76.76 | +1.23% | |
| 75.83 | 75.83 | 75.83 | 75.83 | +0.65% | |
| 75.04 | 75.34 | 75.04 | 75.34 | +2.52% | |
| 73.34 | 73.49 | 72.56 | 73.49 | +0.12% | |
| 72.17 | 73.40 | 72.17 | 73.40 | +1.70% | |
| 70.60 | 72.17 | 70.50 | 72.17 | +1.62% | |
| 71.52 | 71.66 | 71.02 | 71.02 | -0.78% | |
| 71.58 | 71.58 | 71.58 | 71.58 | +1.52% | |
| 70.03 | 70.64 | 67.30 | 70.50 | -3.42% | |
| 73.00 | 73.00 | 73.00 | 73.00 | +0.22% | |
| 72.84 | 72.84 | 72.84 | 72.84 | +1.21% | |
| 71.97 | 71.97 | 71.97 | 71.97 | -1.67% | |
| 73.19 | 73.19 | 73.19 | 73.19 | +2.71% | |
| 71.12 | 71.26 | 71.12 | 71.26 | +2.02% | |
| 69.85 | 69.85 | 69.85 | 69.85 | +2.07% | |
| 68.40 | 68.44 | 68.40 | 68.44 | +0.42% | |
| 68.15 | 68.15 | 68.15 | 68.15 | -0.77% | |
| 68.67 | 68.67 | 68.67 | 68.67 | +0.88% | |
| 68.35 | 68.35 | 67.54 | 68.08 | +1.47% | |
| 67.09 | 67.09 | 67.09 | 67.09 | +0.65% | |
| 66.65 | 66.65 | 66.65 | 66.65 | +0.64% | |
| 67.08 | 67.08 | 64.45 | 66.23 | -1.38% | |
| 66.85 | 67.15 | 66.85 | 67.15 | +0.92% | |
| 67.01 | 67.01 | 66.38 | 66.54 | -0.78% | |
| 66.46 | 67.07 | 66.46 | 67.07 | -1.41% | |
| 69.80 | 69.90 | 68.03 | 68.03 | -3.82% | |
| 71.00 | 77.90 | 70.70 | 70.73 | -0.07% | |
| 70.54 | 70.78 | 70.54 | 70.78 | -0.48% | |
| 71.12 | 71.12 | 71.12 | 71.12 | -0.04% | |
| 71.00 | 71.15 | 71.00 | 71.15 | +1.33% | |
| 69.96 | 70.21 | 69.96 | 70.21 | -0.19% | |
| 70.35 | 70.35 | 70.35 | 70.35 | +0.96% | |
| 68.60 | 74.33 | 67.95 | 69.68 | -1.34% | |
| 70.62 | 70.62 | 70.62 | 70.62 | -1.21% | |
| 76.62 | 76.62 | 71.49 | 71.49 | -1.68% | |
| 74.07 | 74.14 | 72.72 | 72.72 | -1.33% | |
| 73.95 | 73.95 | 73.69 | 73.69 | +1.11% | |
| 73.54 | 73.54 | 72.88 | 72.88 | -0.86% | |
| 73.51 | 73.51 | 73.51 | 73.51 | +1.93% | |
| 71.55 | 72.12 | 71.55 | 72.12 | +0.77% | |
| 73.15 | 73.15 | 71.58 | 71.58 | -0.36% | |
| 70.09 | 71.83 | 70.09 | 71.83 | +1.66% | |
| 70.93 | 70.93 | 70.66 | 70.66 | -0.33% | |
| 72.00 | 72.00 | 70.90 | 70.90 | +0.82% | |
| 69.88 | 70.32 | 69.88 | 70.32 | +0.40% | |
| 69.28 | 70.04 | 69.28 | 70.04 | +0.60% | |
| 69.62 | 69.62 | 69.62 | 69.62 | -1.30% | |
| 70.54 | 70.54 | 70.54 | 70.54 | +1.34% | |
| 70.23 | 70.23 | 69.61 | 69.61 | -0.88% | |
| 71.73 | 71.73 | 70.23 | 70.23 | -1.30% | |
| 70.86 | 71.16 | 70.86 | 71.16 | -0.15% | |
| 71.18 | 71.45 | 70.91 | 71.26 | +0.26% | |
| 71.08 | 71.08 | 71.08 | 71.08 | +0.37% | |
| 69.71 | 71.17 | 69.71 | 70.81 | -0.70% | |
| 72.27 | 72.27 | 71.31 | 71.31 | +2.31% | |
| 69.70 | 69.70 | 69.70 | 69.70 | +0.63% | |
| 69.27 | 69.27 | 69.27 | 69.27 | +1.10% | |
| 68.56 | 69.04 | 68.40 | 68.51 | -0.49% | |
| 68.84 | 68.84 | 68.84 | 68.84 | -0.42% | |
| 69.35 | 69.35 | 69.13 | 69.13 | -0.21% | |
| 69.28 | 69.28 | 69.28 | 69.28 | +0.67% | |
| 68.82 | 68.82 | 68.82 | 68.82 | -0.15% | |
| 69.48 | 69.50 | 68.92 | 68.92 | +0.41% | |
| 68.63 | 68.63 | 68.63 | 68.63 | +0.23% | |
| 68.48 | 68.48 | 68.48 | 68.48 | +3.22% | |
| 66.34 | 66.34 | 66.34 | 66.34 | -0.58% | |
| 66.72 | 66.72 | 66.72 | 66.72 | +1.13% | |
| 65.98 | 65.98 | 65.98 | 65.98 | +0.59% | |
| 65.59 | 65.59 | 65.59 | 65.59 | +0.91% | |
| 65.00 | 65.02 | 64.41 | 65.00 | +0.16% | |
| 64.90 | 64.90 | 64.90 | 64.90 | -0.42% | |
| 64.22 | 65.24 | 64.22 | 65.18 | +1.64% | |
| 64.13 | 64.13 | 64.13 | 64.13 | +2.39% | |
| 62.63 | 63.46 | 62.63 | 62.63 | -1.15% | |
| 61.85 | 63.57 | 61.85 | 63.35 | -1.31% | |
| 64.50 | 64.50 | 64.20 | 64.20 | +1.48% | |
| 63.73 | 63.73 | 63.26 | 63.26 | +0.83% | |
| 62.25 | 62.75 | 62.25 | 62.74 | +1.57% | |
| 61.55 | 61.76 | 61.00 | 61.76 | +0.64% | |
| 61.37 | 61.37 | 61.37 | 61.37 | +0.28% | |
| 61.90 | 61.90 | 60.89 | 61.20 | +0.88% | |
| 61.30 | 61.30 | 60.65 | 60.66 | +2.38% | |
| 60.12 | 60.12 | 59.25 | 59.25 | -3.52% | |
| 61.00 | 61.41 | 61.00 | 61.41 | +1.06% | |
| 60.77 | 60.77 | 60.77 | 60.77 | +0.13% | |
| 60.74 | 61.04 | 60.69 | 60.69 | +0.05% | |
| 60.66 | 61.00 | 60.66 | 60.66 | -0.60% | |
| 59.20 | 61.03 | 59.16 | 61.03 | +1.52% | |
| 59.70 | 60.11 | 59.70 | 60.11 | +1.36% | |
| 58.00 | 59.31 | 58.00 | 59.31 | +2.51% | |
| 57.93 | 57.93 | 57.86 | 57.86 | +0.03% | |
| 58.56 | 58.56 | 57.42 | 57.84 | -2.17% | |
| 58.65 | 59.29 | 57.56 | 59.12 | +0.15% | |
| 59.03 | 59.03 | 59.03 | 59.03 | +1.12% | |
| 58.37 | 58.37 | 58.37 | 58.37 | -0.34% | |
| 58.57 | 58.57 | 58.57 | 58.57 | +0.77% | |
| 57.98 | 58.12 | 57.41 | 58.12 | +0.23% | |
| 59.00 | 59.00 | 57.99 | 57.99 | -1.18% | |
| 58.69 | 58.69 | 58.69 | 58.69 | +0.12% | |
| 58.62 | 58.62 | 58.62 | 58.62 | +0.70% | |
| 58.20 | 58.21 | 58.20 | 58.21 | +0.68% | |
| 57.88 | 58.37 | 57.55 | 57.82 | -0.08% | |
| 57.87 | 57.87 | 57.86 | 57.86 | -0.91% | |
| 58.04 | 58.40 | 58.04 | 58.40 | +1.14% | |
| 57.74 | 57.74 | 57.74 | 57.74 | -2.56% | |
| 58.81 | 59.26 | 58.81 | 59.26 | +0.12% | |
| 59.19 | 59.19 | 59.19 | 59.19 | +0.12% | |
| 58.80 | 59.12 | 58.80 | 59.12 | +0.30% | |
| 58.94 | 58.94 | 58.94 | 58.94 | -0.54% | |
| 59.26 | 59.26 | 59.26 | 59.26 | -0.91% | |
| 59.81 | 59.81 | 59.81 | 59.81 | -0.85% | |
| 62.30 | 62.30 | 60.30 | 60.32 | -0.45% | |
| 60.00 | 60.59 | 60.00 | 60.59 | +1.51% | |
| 59.69 | 59.69 | 59.69 | 59.69 | +1.51% | |
| 58.66 | 58.80 | 58.66 | 58.80 | -1.68% | |
| 59.51 | 59.81 | 58.54 | 59.81 | +0.01% | |
| 59.80 | 59.80 | 59.80 | 59.80 | +1.02% | |
| 59.50 | 59.77 | 59.20 | 59.20 | +0.97% | |
| 58.24 | 58.63 | 57.03 | 58.63 | +0.97% | |
| 58.07 | 58.07 | 58.07 | 58.07 | -0.46% | |
| 58.34 | 58.34 | 58.34 | 58.34 | +0.83% | |
| 57.85 | 57.85 | 57.85 | 57.85 | -0.13% | |
| 58.00 | 58.00 | 57.93 | 57.93 | -0.05% | |
| 57.19 | 57.96 | 57.19 | 57.96 | +0.36% | |
| 58.64 | 58.64 | 57.75 | 57.75 | -1.48% | |
| 58.08 | 58.62 | 58.08 | 58.62 | +2.90% | |
| 56.96 | 56.96 | 56.96 | 56.96 | -0.13% | |
| 57.03 | 57.03 | 57.03 | 57.03 | -0.68% | |
| 57.08 | 57.43 | 57.08 | 57.43 | +0.39% | |
| 55.86 | 57.21 | 55.86 | 57.21 | +0.94% | |
| 53.84 | 56.67 | 53.84 | 56.67 | +0.62% | |
| 58.30 | 60.03 | 55.66 | 56.32 | +0.53% | |
| 55.00 | 56.02 | 55.00 | 56.02 | +2.65% | |
| 54.75 | 54.75 | 54.58 | 54.58 | -0.75% | |
| 54.37 | 55.16 | 52.70 | 54.99 | -0.14% | |
| 55.06 | 55.06 | 55.06 | 55.06 | -0.35% | |
| 55.53 | 55.53 | 55.26 | 55.26 | +0.45% | |
| 55.50 | 55.83 | 55.01 | 55.01 | -1.03% | |
| 55.70 | 55.70 | 55.31 | 55.59 | +0.36% | |
| 55.39 | 55.39 | 55.39 | 55.39 | +0.32% | |
| 55.50 | 56.02 | 55.21 | 55.21 | -0.51% | |
| 55.11 | 55.64 | 55.10 | 55.50 | +0.56% | |
| 54.64 | 55.41 | 54.24 | 55.19 | +2.17% | |
| 54.02 | 54.02 | 54.02 | 54.02 | -0.09% | |
| 54.07 | 54.07 | 54.07 | 54.07 | +2.16% | |
| 52.92 | 52.92 | 52.92 | 52.92 | +0.39% | |
| 53.33 | 53.33 | 52.72 | 52.72 | -1.46% | |
| 53.49 | 53.50 | 53.49 | 53.50 | +1.59% | |
| 49.81 | 53.27 | 49.81 | 52.66 | -0.06% | |
| 52.47 | 53.26 | 52.47 | 52.69 | — |