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

Etracs Alerian MLP Index ETN (NY: AMU )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 23, 2020 8.430 8.430 8.430 0 -0.03(-0.30%)
Nov 20, 2020 8.475 8.475 8.430 8.455 2,100 +0.11(+1.26%)
Nov 19, 2020 8.370 8.370 8.350 8.350 883 -0.05(-0.60%)
Nov 18, 2020 8.470 8.540 8.400 8.400 59,101 +0.01(+0.12%)
Nov 17, 2020 8.350 8.530 8.321 8.390 55,055 -0.04(-0.52%)
Nov 16, 2020 8.260 8.434 8.260 8.434 1,193 +0.36(+4.44%)
Nov 13, 2020 7.970 8.150 7.965 8.075 142,600 +0.17(+2.22%)
Nov 12, 2020 7.850 8.000 7.800 7.900 98,656 -0.10(-1.25%)
Nov 11, 2020 8.170 8.170 7.920 8.000 201,455 -0.06(-0.74%)
Nov 10, 2020 7.940 8.120 7.870 8.060 133,282 +0.23(+2.94%)
Nov 09, 2020 7.600 7.970 7.600 7.830 347,656 +0.70(+9.82%)
Nov 06, 2020 7.465 7.465 7.130 7.130 212,200 -0.30(-4.04%)
Nov 05, 2020 7.400 7.450 7.370 7.430 147,208 +0.20(+2.77%)
Nov 04, 2020 7.110 7.370 7.100 7.230 32,514 +0.02(+0.34%)
Nov 03, 2020 7.230 7.290 7.190 7.206 2,176 +0.11(+1.49%)
Nov 02, 2020 7.130 7.155 7.100 7.100 1,287 -0.01(-0.14%)
Oct 30, 2020 7.055 7.110 7.055 7.110 600 -0.05(-0.76%)
Oct 29, 2020 7.000 7.165 7.000 7.165 3,892 +0.15(+2.21%)
Oct 28, 2020 7.090 7.092 7.010 7.010 1,889 -0.30(-4.13%)
Oct 27, 2020 7.400 7.400 7.305 7.312 1,305 -0.14(-1.85%)
Oct 26, 2020 7.650 7.650 7.380 7.450 1,119 -0.20(-2.61%)
Oct 23, 2020 7.770 7.770 7.650 7.650 3,800 -0.05(-0.65%)
Oct 22, 2020 7.310 7.700 7.310 7.700 5,748 +0.39(+5.34%)
Oct 21, 2020 7.320 7.320 7.310 7.310 407 -0.04(-0.54%)
Oct 20, 2020 7.360 7.370 7.350 7.350 6,207 +0.05(+0.68%)
Oct 19, 2020 7.390 7.475 7.270 7.300 7,187 -0.11(-1.48%)
Oct 16, 2020 7.470 7.500 7.409 7.409 600 -0.14(-1.90%)
Oct 15, 2020 7.350 7.565 7.350 7.553 872 +0.03(+0.44%)
Oct 14, 2020 7.340 7.650 7.340 7.520 15,785 +0.10(+1.39%)
Oct 13, 2020 7.390 7.460 7.365 7.417 5,827 -0.00(-0.05%)
Oct 12, 2020 7.340 7.440 7.330 7.420 4,103 +0.00(+0.00%)
Oct 09, 2020 7.430 7.430 7.330 7.420 4,100 +0.01(+0.20%)
Oct 08, 2020 7.025 7.405 7.025 7.405 2,617 +0.46(+6.55%)
Oct 07, 2020 6.950 6.950 6.950 6.950 194 -0.02(-0.29%)
Oct 06, 2020 7.130 7.130 6.950 6.970 35,343 -0.16(-2.24%)
Oct 05, 2020 6.820 7.130 6.820 7.130 2,415 +0.32(+4.70%)
Oct 02, 2020 6.820 6.830 6.800 6.810 10,500 +0.06(+0.89%)
Oct 01, 2020 6.830 6.830 6.680 6.750 2,379 -0.06(-0.88%)
Sep 30, 2020 7.000 7.000 6.800 6.810 1,537 -0.13(-1.85%)
Sep 29, 2020 6.820 6.938 6.800 6.938 1,075 +0.12(+1.73%)
Sep 28, 2020 6.740 6.850 6.690 6.820 6,062 +0.18(+2.68%)
Sep 25, 2020 6.650 6.650 6.620 6.642 500 -0.03(-0.42%)
Sep 24, 2020 6.500 6.720 6.500 6.670 1,231 +0.00(+0.00%)
Sep 23, 2020 7.010 7.010 6.670 6.670 855 -0.37(-5.26%)
Sep 22, 2020 7.260 7.260 7.030 7.040 11,964 -0.08(-1.12%)
Sep 21, 2020 7.190 7.190 7.080 7.120 1,397 -0.17(-2.34%)
Sep 18, 2020 7.350 7.350 7.250 7.290 1,800 -0.07(-0.93%)
Sep 17, 2020 7.450 7.450 7.359 7.359 378 -0.09(-1.26%)
Sep 16, 2020 7.510 7.510 7.453 7.453 273 +0.14(+1.96%)
Sep 15, 2020 7.410 7.410 7.310 7.310 2,970 -0.15(-2.00%)
Sep 14, 2020 7.459 7.459 7.459 7.459 87 +0.20(+2.74%)
Sep 11, 2020 7.250 7.260 7.240 7.260 1,500 -0.08(-1.09%)
Sep 10, 2020 7.500 7.500 7.330 7.340 15,789 -0.15(-2.00%)
Sep 09, 2020 7.540 7.600 7.460 7.490 16,724 +0.02(+0.27%)
Sep 08, 2020 7.650 7.650 7.400 7.470 7,951 -0.20(-2.61%)
Sep 04, 2020 7.720 7.720 7.500 7.670 8,600 +0.01(+0.15%)
Sep 03, 2020 7.750 7.750 7.620 7.659 7,117 -0.09(-1.18%)
Sep 02, 2020 7.800 7.840 7.720 7.750 4,766 -0.05(-0.67%)
Sep 01, 2020 7.750 7.850 7.750 7.803 10,586 -0.10(-1.23%)
Aug 31, 2020 7.910 7.940 7.860 7.900 5,912 -0.12(-1.50%)
Aug 28, 2020 7.930 8.060 7.840 8.020 39,100 +0.19(+2.43%)
Aug 27, 2020 7.630 7.850 7.630 7.830 19,610 -0.15(-1.86%)
Aug 26, 2020 8.220 8.220 7.950 7.979 7,908 -0.24(-2.94%)
Aug 25, 2020 8.310 8.310 8.210 8.221 807 -0.09(-1.07%)
Aug 24, 2020 8.371 8.385 8.305 8.310 4,683 -0.04(-0.48%)
Aug 21, 2020 8.340 8.350 8.300 8.350 2,100 -0.10(-1.17%)
Aug 20, 2020 8.380 8.458 8.350 8.449 1,700 -0.03(-0.31%)
Aug 19, 2020 8.560 8.610 8.475 8.475 15,535 -0.09(-0.99%)
Aug 18, 2020 8.620 8.670 8.520 8.560 5,099 -0.15(-1.72%)
Aug 17, 2020 8.700 8.750 8.700 8.710 2,756 -0.03(-0.38%)
Aug 14, 2020 8.810 8.840 8.740 8.743 2,600 -0.05(-0.53%)
Aug 13, 2020 8.770 8.810 8.671 8.790 5,429 -0.07(-0.79%)
Aug 12, 2020 8.770 8.860 8.760 8.860 20,578 +0.16(+1.84%)
Aug 11, 2020 8.910 8.950 8.700 8.700 19,630 -0.09(-1.02%)
Aug 10, 2020 8.680 8.790 8.680 8.790 1,500 +0.22(+2.57%)
Aug 07, 2020 8.560 8.570 8.470 8.570 20,300 -0.03(-0.35%)
Aug 06, 2020 8.520 8.602 8.450 8.600 38,861 +0.10(+1.18%)
Aug 05, 2020 8.370 8.605 8.370 8.500 74,964 +0.21(+2.53%)
Aug 04, 2020 8.040 8.310 8.040 8.290 40,516 +0.16(+1.97%)
Aug 03, 2020 8.060 8.231 8.010 8.130 16,396 +0.11(+1.37%)
Jul 31, 2020 8.120 8.120 8.010 8.020 700 -0.07(-0.87%)
Jul 30, 2020 8.040 8.100 8.040 8.090 6,215 -0.18(-2.17%)
Jul 29, 2020 8.095 8.269 8.070 8.269 9,981 +0.28(+3.49%)
Jul 28, 2020 8.070 8.070 7.990 7.990 11,979 -0.07(-0.87%)
Jul 27, 2020 8.075 8.075 8.050 8.060 5,451 -0.06(-0.74%)
Jul 24, 2020 8.210 8.210 8.100 8.120 10,900 -0.08(-0.98%)
Jul 23, 2020 8.250 8.290 8.160 8.200 19,196 -0.07(-0.85%)
Jul 22, 2020 8.260 8.295 8.240 8.270 22,008 -0.17(-2.01%)
Jul 21, 2020 8.210 8.450 8.210 8.440 24,087 +0.45(+5.63%)
Jul 20, 2020 7.960 8.120 7.960 7.990 14,483 -0.04(-0.50%)
Jul 17, 2020 8.140 8.140 8.030 8.030 6,800 -0.02(-0.24%)
Jul 16, 2020 7.870 8.120 7.870 8.050 1,024 -0.04(-0.48%)
Jul 15, 2020 7.885 8.089 7.885 8.089 9,127 +0.44(+5.74%)
Jul 14, 2020 7.610 7.700 7.600 7.650 3,721 -0.01(-0.20%)
Jul 13, 2020 7.850 7.850 7.645 7.665 10,919 -0.17(-2.11%)
Jul 10, 2020 7.740 7.830 7.710 7.830 13,100 +0.09(+1.19%)
Jul 09, 2020 7.750 7.750 7.738 7.738 16,828 -0.31(-3.88%)
Jul 08, 2020 8.070 8.080 7.930 8.050 21,299 +0.04(+0.50%)
Jul 07, 2020 7.950 8.160 7.950 8.010 10,594 +0.04(+0.50%)
Jul 06, 2020 8.100 8.120 7.880 7.970 25,730 -0.23(-2.81%)
Jul 02, 2020 8.270 8.305 8.200 8.200 25,300 -0.07(-0.88%)
Jul 01, 2020 8.330 8.330 8.170 8.273 3,483 -0.08(-0.92%)
Jun 30, 2020 8.130 8.350 8.130 8.350 29,698 +0.16(+1.89%)
Jun 29, 2020 8.235 8.235 8.195 8.195 387 +0.01(+0.18%)
Jun 26, 2020 8.250 8.250 8.180 8.180 14,600 -0.46(-5.32%)
Jun 25, 2020 8.590 8.780 8.500 8.640 26,130 +0.00(+0.00%)
Jun 24, 2020 8.940 8.940 8.480 8.640 49,820 -0.51(-5.57%)
Jun 23, 2020 9.390 9.390 9.150 9.150 4,660 -0.13(-1.45%)
Jun 22, 2020 8.790 9.290 8.790 9.285 31,421 +0.12(+1.36%)
Jun 19, 2020 9.520 9.565 9.160 9.160 24,500 -0.20(-2.14%)
Jun 18, 2020 9.440 9.530 9.340 9.360 39,720 -0.04(-0.37%)
Jun 17, 2020 9.430 9.590 9.380 9.395 28,289 -0.12(-1.31%)
Jun 16, 2020 9.900 9.900 9.490 9.520 136,360 -0.01(-0.10%)
Jun 15, 2020 8.470 9.620 8.470 9.530 51,574 +0.54(+6.01%)
Jun 12, 2020 9.220 9.260 8.960 8.990 14,600 -0.01(-0.11%)
Jun 11, 2020 9.360 9.380 8.980 9.000 33,822 -1.03(-10.27%)
Jun 10, 2020 10.02 10.04 9.740 10.03 27,634 -0.13(-1.28%)
Jun 09, 2020 10.27 10.38 10.03 10.16 24,226 -0.55(-5.18%)
Jun 08, 2020 10.82 10.82 10.50 10.71 30,829 +0.40(+3.93%)
Jun 05, 2020 10.12 10.39 10.12 10.31 14,000 +0.50(+5.10%)
Jun 04, 2020 9.560 9.810 9.560 9.810 19,512 +0.24(+2.51%)
Jun 03, 2020 9.340 9.601 9.340 9.570 9,324 +0.32(+3.46%)
Jun 02, 2020 9.150 9.258 9.120 9.250 15,953 +0.23(+2.55%)
Jun 01, 2020 9.090 9.140 9.020 9.020 4,656 -0.07(-0.77%)
May 29, 2020 8.980 9.090 8.785 9.090 19,200 +0.01(+0.11%)
May 28, 2020 9.100 9.190 9.065 9.080 4,286 -0.34(-3.61%)
May 27, 2020 9.410 9.510 9.310 9.420 25,264 +0.06(+0.64%)
May 26, 2020 9.450 9.470 9.350 9.360 29,961 +0.18(+1.96%)
May 22, 2020 9.070 9.180 8.970 9.180 12,900 +0.04(+0.44%)
May 21, 2020 8.970 9.140 8.970 9.140 15,869 +0.03(+0.33%)
May 20, 2020 9.220 9.220 8.980 9.110 17,544 +0.19(+2.13%)
May 19, 2020 8.890 9.020 8.880 8.920 27,358 +0.11(+1.25%)
May 18, 2020 8.500 8.900 8.500 8.810 23,563 +0.48(+5.74%)
May 15, 2020 8.240 8.332 8.215 8.332 2,100 +0.26(+3.24%)
May 14, 2020 7.780 8.220 7.780 8.070 17,104 +0.08(+0.96%)
May 13, 2020 8.020 8.020 7.993 7.993 632 -0.24(-2.88%)
May 12, 2020 8.380 8.560 8.220 8.230 16,428 -0.08(-0.96%)
May 11, 2020 8.250 8.330 8.200 8.310 23,144 -0.08(-0.95%)
May 08, 2020 8.140 8.410 8.140 8.390 13,900 +0.31(+3.84%)
May 07, 2020 8.230 8.250 8.080 8.080 6,414 -0.05(-0.62%)
May 06, 2020 8.370 8.370 8.040 8.130 19,409 -0.14(-1.69%)
May 05, 2020 8.590 8.590 8.265 8.270 15,063 -0.06(-0.68%)
May 04, 2020 8.288 8.326 8.127 8.326 1,620 +0.16(+1.91%)
May 01, 2020 8.230 8.311 8.120 8.170 10,100 -0.42(-4.89%)
Apr 30, 2020 8.800 9.038 8.590 8.590 54,747 -0.19(-2.16%)
Apr 29, 2020 8.273 8.800 8.273 8.780 45,904 +0.70(+8.66%)
Apr 28, 2020 7.860 8.110 7.860 8.080 55,874 +0.22(+2.80%)
Apr 27, 2020 7.880 7.880 7.510 7.860 71,918 +0.16(+2.08%)
Apr 24, 2020 7.780 8.020 7.620 7.700 18,500 -0.03(-0.39%)
Apr 23, 2020 7.500 7.780 7.490 7.730 32,456 +0.44(+6.04%)
Apr 22, 2020 7.140 7.350 7.090 7.290 50,718 +0.24(+3.40%)
Apr 21, 2020 7.050 7.085 6.840 7.050 39,283 +0.08(+1.11%)
Apr 20, 2020 7.110 7.330 6.821 6.973 20,217 -0.06(-0.82%)
Apr 17, 2020 7.000 7.030 6.720 7.030 22,100 +0.46(+7.00%)
Apr 16, 2020 6.790 6.790 6.530 6.570 13,212 -0.05(-0.76%)
Apr 15, 2020 6.590 6.660 6.470 6.620 30,306 -0.20(-2.93%)
Apr 14, 2020 6.590 6.846 6.590 6.820 23,070 +0.29(+4.44%)
Apr 13, 2020 6.530 6.690 6.446 6.530 275,857 +0.13(+2.09%)
Apr 09, 2020 6.510 6.790 6.260 6.396 46,700 +0.19(+3.00%)
Apr 08, 2020 6.020 6.300 6.020 6.210 77,129 +0.20(+3.33%)
Apr 07, 2020 6.310 6.400 6.010 6.010 103,020 +0.06(+1.01%)
Apr 06, 2020 5.950 6.120 5.920 5.950 82,193 +0.06(+1.02%)
Apr 03, 2020 5.880 5.890 5.500 5.890 76,300 +0.05(+0.86%)
Apr 02, 2020 5.750 6.340 5.740 5.840 150,793 +0.23(+4.10%)
Apr 01, 2020 5.460 5.610 5.300 5.610 158,649 -0.15(-2.60%)
Mar 31, 2020 5.230 5.760 5.230 5.760 215,421 +0.54(+10.34%)
Mar 30, 2020 5.550 5.550 5.060 5.220 143,106 -0.10(-1.88%)
Mar 27, 2020 5.360 5.569 5.320 5.320 113,800 -0.35(-6.17%)
Mar 26, 2020 5.470 6.117 5.470 5.670 53,789 +0.05(+0.89%)
Mar 25, 2020 5.360 5.810 5.140 5.620 50,366 +0.33(+6.24%)
Mar 24, 2020 5.190 5.370 5.190 5.290 71,062 +0.16(+3.11%)
Mar 23, 2020 5.720 5.720 5.100 5.130 357,417 -0.44(-7.89%)
Mar 20, 2020 5.380 6.225 5.353 5.570 116,200 +0.37(+7.12%)
Mar 19, 2020 4.400 5.524 4.220 5.200 116,242 +0.85(+19.54%)
Mar 18, 2020 4.410 4.780 3.880 4.350 75,745 -0.93(-17.61%)
Mar 17, 2020 5.750 5.907 5.205 5.280 82,975 -0.47(-8.17%)
Mar 16, 2020 5.530 6.045 5.529 5.750 132,124 -0.99(-14.69%)
Mar 13, 2020 6.890 6.890 6.300 6.740 97,200 +0.53(+8.53%)
Mar 12, 2020 6.630 6.730 6.170 6.210 425,251 -1.32(-17.53%)
Mar 11, 2020 7.380 7.860 7.380 7.530 206,181 -0.38(-4.80%)
Mar 10, 2020 7.770 8.020 6.700 7.910 354,240 +0.81(+11.42%)
Mar 09, 2020 8.040 8.110 7.099 7.099 101,116 -2.69(-27.48%)
Mar 06, 2020 10.15 10.16 9.770 9.790 72,800 -0.75(-7.13%)
Mar 05, 2020 10.68 10.73 10.46 10.54 87,554 -0.34(-3.16%)
Mar 04, 2020 11.00 11.11 10.82 10.88 123,207 -0.03(-0.23%)
Mar 03, 2020 11.15 11.33 10.82 10.91 279,138 -0.25(-2.24%)
Mar 02, 2020 11.07 11.25 10.76 11.16 88,022 +0.35(+3.24%)
Feb 28, 2020 10.34 10.81 10.19 10.81 187,500 -0.24(-2.14%)
Feb 27, 2020 11.13 11.28 10.80 11.05 205,227 -0.43(-3.78%)
Feb 26, 2020 11.78 11.88 11.48 11.48 484,330 -0.30(-2.55%)
Feb 25, 2020 12.27 12.38 11.78 11.78 315,505 -0.54(-4.38%)
Feb 24, 2020 12.25 12.41 12.19 12.32 92,122 -0.32(-2.53%)
Feb 21, 2020 12.73 12.76 12.58 12.64 289,200 -0.15(-1.17%)
Feb 20, 2020 12.82 12.96 12.78 12.79 235,739 -0.06(-0.47%)
Feb 19, 2020 12.94 12.94 12.83 12.85 221,474 -0.07(-0.54%)
Feb 18, 2020 12.80 12.93 12.80 12.92 99,386 -0.03(-0.23%)
Feb 14, 2020 13.06 13.06 12.88 12.95 22,400 +0.00(+0.03%)
Feb 13, 2020 13.03 13.09 12.92 12.95 41,787 -0.10(-0.79%)
Feb 12, 2020 12.82 13.06 12.82 13.05 77,402 +0.27(+2.11%)
Feb 11, 2020 12.83 12.83 12.74 12.78 51,728 +0.11(+0.87%)
Feb 10, 2020 12.79 12.87 12.65 12.67 137,866 -0.22(-1.71%)
Feb 07, 2020 12.90 12.98 12.88 12.89 95,700 -0.12(-0.92%)
Feb 06, 2020 13.12 13.18 13.01 13.01 65,350 -0.20(-1.48%)
Feb 05, 2020 13.25 13.37 13.17 13.21 58,313 +0.15(+1.18%)
Feb 04, 2020 13.08 13.21 13.04 13.05 40,401 +0.19(+1.44%)
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.