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 (%)
Jan 31, 2019 15.92 16.02 15.65 15.75 91,238 -0.17(-1.07%)
Jan 30, 2019 15.77 16.02 15.68 15.92 233,231 +0.21(+1.34%)
Jan 29, 2019 15.55 15.79 15.55 15.71 333,813 +0.20(+1.29%)
Jan 28, 2019 15.54 15.58 15.44 15.51 570,642 -0.15(-0.96%)
Jan 25, 2019 15.55 15.76 15.52 15.66 129,400 +0.18(+1.16%)
Jan 24, 2019 15.39 15.49 15.30 15.48 122,569 +0.09(+0.58%)
Jan 23, 2019 15.34 15.51 15.24 15.39 188,947 +0.05(+0.33%)
Jan 22, 2019 15.66 15.66 15.31 15.34 109,280 -0.42(-2.63%)
Jan 18, 2019 15.65 15.78 15.57 15.76 92,100 +0.21(+1.32%)
Jan 17, 2019 15.55 15.63 15.44 15.55 91,437 +0.04(+0.26%)
Jan 16, 2019 15.52 15.65 15.51 15.51 139,970 -0.02(-0.13%)
Jan 15, 2019 15.45 15.59 15.38 15.53 222,258 +0.25(+1.64%)
Jan 14, 2019 15.34 15.40 15.25 15.28 126,374 -0.16(-1.04%)
Jan 11, 2019 15.57 15.57 15.40 15.44 275,800 -0.15(-0.96%)
Jan 10, 2019 15.73 15.74 15.51 15.59 159,533 -0.27(-1.70%)
Jan 09, 2019 15.83 15.90 15.72 15.86 982,612 +0.20(+1.28%)
Jan 08, 2019 15.44 15.78 15.44 15.66 113,379 +0.35(+2.29%)
Jan 07, 2019 15.19 15.49 15.17 15.31 212,487 +0.31(+2.07%)
Jan 04, 2019 14.52 15.09 14.52 15.00 28,500 +0.64(+4.46%)
Jan 03, 2019 14.25 14.49 14.17 14.36 83,673 +0.17(+1.20%)
Jan 02, 2019 13.68 14.34 13.68 14.19 281,075 +0.19(+1.36%)
Dec 31, 2018 13.96 14.03 13.84 14.00 1,205,800 +0.17(+1.23%)
Dec 28, 2018 14.00 14.01 13.60 13.83 895,500 -0.03(-0.22%)
Dec 27, 2018 13.90 14.03 13.39 13.86 1,207,222 -0.25(-1.77%)
Dec 26, 2018 13.46 14.11 13.27 14.11 1,133,401 +0.72(+5.38%)
Dec 24, 2018 13.84 13.85 13.34 13.39 265,200 -0.50(-3.60%)
Dec 21, 2018 14.09 14.32 13.86 13.89 500,300 -0.27(-1.91%)
Dec 20, 2018 14.55 14.63 14.03 14.16 622,233 -0.44(-3.01%)
Dec 19, 2018 14.46 14.88 14.45 14.60 982,408 +0.17(+1.18%)
Dec 18, 2018 14.92 14.92 14.31 14.43 271,498 -0.34(-2.30%)
Dec 17, 2018 15.40 15.56 14.68 14.77 354,150 -0.29(-1.93%)
Dec 14, 2018 15.31 15.55 15.06 15.06 190,600 -0.37(-2.40%)
Dec 13, 2018 15.09 15.46 15.09 15.43 382,618 +0.29(+1.92%)
Dec 12, 2018 15.26 15.30 15.09 15.14 468,797 +0.11(+0.73%)
Dec 11, 2018 15.16 15.22 15.00 15.03 655,329 -0.01(-0.07%)
Dec 10, 2018 15.22 15.22 14.84 15.04 281,242 -0.24(-1.57%)
Dec 07, 2018 15.41 15.65 15.21 15.28 477,200 -0.05(-0.33%)
Dec 06, 2018 15.20 15.33 14.93 15.33 416,001 -0.13(-0.84%)
Dec 04, 2018 15.88 15.88 15.42 15.46 207,600 -0.39(-2.46%)
Dec 03, 2018 15.59 15.89 15.59 15.85 168,429 +0.38(+2.46%)
Nov 30, 2018 15.60 15.60 15.34 15.47 352,200 -0.14(-0.90%)
Nov 29, 2018 15.57 15.71 15.47 15.61 546,094 +0.20(+1.30%)
Nov 28, 2018 15.44 15.44 15.12 15.41 515,073 -0.14(-0.90%)
Nov 27, 2018 15.57 15.72 15.50 15.55 199,805 -0.08(-0.51%)
Nov 26, 2018 15.74 15.77 15.58 15.63 35,502 +0.15(+0.97%)
Nov 23, 2018 15.52 15.62 15.48 15.48 17,000 -0.34(-2.15%)
Nov 21, 2018 15.82 15.82 15.82 0 +0.31(+2.00%)
Nov 20, 2018 15.71 15.71 15.39 15.51 184,513 -0.40(-2.51%)
Nov 19, 2018 15.91 16.13 15.91 15.91 85,496 -0.09(-0.56%)
Nov 16, 2018 15.84 16.10 15.84 16.00 88,700 +0.11(+0.69%)
Nov 15, 2018 15.66 16.01 15.66 15.89 102,872 +0.12(+0.76%)
Nov 14, 2018 16.03 16.03 15.70 15.77 161,844 -0.11(-0.69%)
Nov 13, 2018 16.06 16.23 15.85 15.88 112,869 -0.26(-1.61%)
Nov 12, 2018 16.28 16.32 16.13 16.14 51,620 -0.18(-1.10%)
Nov 09, 2018 16.30 16.41 16.15 16.32 60,400 -0.20(-1.21%)
Nov 08, 2018 16.56 16.77 16.50 16.52 117,864 +0.04(+0.24%)
Nov 07, 2018 16.46 16.66 16.39 16.48 144,960 +0.17(+1.04%)
Nov 06, 2018 16.26 16.31 16.07 16.31 93,131 +0.11(+0.68%)
Nov 05, 2018 16.00 16.32 16.00 16.20 95,507 +0.28(+1.76%)
Nov 02, 2018 16.12 16.21 15.83 15.92 205,100 -0.17(-1.06%)
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.