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 (%)
Aug 30, 2019 14.54 14.63 14.51 14.55 116,500 -0.01(-0.07%)
Aug 29, 2019 14.52 14.62 14.49 14.56 61,602 +0.23(+1.61%)
Aug 28, 2019 14.09 14.42 14.09 14.33 793,081 +0.28(+1.99%)
Aug 27, 2019 14.18 14.18 14.00 14.05 119,847 -0.38(-2.63%)
Aug 26, 2019 14.78 14.78 14.41 14.43 52,786 -0.04(-0.28%)
Aug 23, 2019 14.64 14.71 14.43 14.47 207,200 -0.32(-2.16%)
Aug 22, 2019 14.92 15.01 14.79 14.79 172,596 -0.18(-1.17%)
Aug 21, 2019 15.12 15.12 14.94 14.96 35,510 +0.00(+0.03%)
Aug 20, 2019 14.81 14.97 14.81 14.96 100,843 +0.06(+0.40%)
Aug 19, 2019 15.05 15.05 14.80 14.90 200,395 +0.17(+1.15%)
Aug 16, 2019 14.42 14.75 14.42 14.73 57,600 +0.25(+1.73%)
Aug 15, 2019 14.64 14.64 14.40 14.48 33,425 -0.05(-0.34%)
Aug 14, 2019 14.52 14.55 14.40 14.53 197,394 -0.20(-1.36%)
Aug 13, 2019 14.68 14.81 14.63 14.73 55,685 +0.10(+0.68%)
Aug 12, 2019 14.74 14.74 14.63 14.63 29,267 -0.20(-1.35%)
Aug 09, 2019 15.03 15.03 14.79 14.83 38,200 -0.07(-0.47%)
Aug 08, 2019 14.73 14.90 14.69 14.90 55,560 +0.17(+1.15%)
Aug 07, 2019 14.67 14.75 14.59 14.73 97,423 -0.23(-1.54%)
Aug 06, 2019 15.12 15.73 14.88 14.96 70,492 -0.12(-0.80%)
Aug 05, 2019 15.46 15.46 14.99 15.08 112,962 -0.38(-2.46%)
Aug 02, 2019 15.49 15.49 15.38 15.46 27,600 -0.10(-0.64%)
Aug 01, 2019 15.84 15.84 15.52 15.56 82,003 -0.20(-1.27%)
Jul 31, 2019 15.78 15.83 15.71 15.76 60,927 -0.05(-0.32%)
Jul 30, 2019 15.71 15.81 15.62 15.81 111,184 +0.06(+0.38%)
Jul 29, 2019 15.90 15.90 15.74 15.75 105,032 -0.23(-1.44%)
Jul 26, 2019 15.98 16.02 15.97 15.98 53,200 -0.10(-0.62%)
Jul 25, 2019 16.18 16.18 16.05 16.08 33,602 -0.12(-0.74%)
Jul 24, 2019 16.16 16.24 16.15 16.20 51,442 +0.02(+0.12%)
Jul 23, 2019 16.27 16.28 16.18 16.18 79,918 -0.07(-0.43%)
Jul 22, 2019 16.00 16.25 16.00 16.25 22,603 +0.23(+1.44%)
Jul 19, 2019 16.10 16.10 15.97 16.02 52,300 +0.05(+0.31%)
Jul 18, 2019 15.99 15.99 15.90 15.97 10,919 -0.13(-0.81%)
Jul 17, 2019 16.29 16.29 16.10 16.10 53,402 -0.06(-0.37%)
Jul 16, 2019 16.18 16.21 16.15 16.16 16,648 +0.01(+0.06%)
Jul 15, 2019 16.25 16.25 16.15 16.15 26,693 -0.08(-0.49%)
Jul 12, 2019 16.28 16.28 16.20 16.23 37,000 +0.02(+0.12%)
Jul 11, 2019 16.26 16.26 16.17 16.21 48,434 +0.04(+0.25%)
Jul 10, 2019 15.96 16.20 15.62 16.17 17,145 +0.22(+1.35%)
Jul 09, 2019 15.96 15.96 15.89 15.95 19,075 -0.05(-0.28%)
Jul 08, 2019 16.14 16.14 15.97 16.00 39,320 -0.08(-0.50%)
Jul 05, 2019 16.01 16.09 15.94 16.08 42,900 +0.10(+0.66%)
Jul 03, 2019 15.85 16.00 15.84 15.97 33,000 +0.17(+1.11%)
Jul 02, 2019 15.67 15.82 15.67 15.80 77,239 -0.02(-0.13%)
Jul 01, 2019 16.02 16.02 15.81 15.82 64,046 +0.06(+0.41%)
Jun 28, 2019 15.54 15.76 15.54 15.76 12,800 +0.16(+0.99%)
Jun 27, 2019 15.58 15.62 15.53 15.60 63,179 -0.01(-0.06%)
Jun 26, 2019 15.60 15.69 15.58 15.61 136,061 +0.07(+0.45%)
Jun 25, 2019 15.64 15.64 15.50 15.54 60,096 -0.11(-0.70%)
Jun 24, 2019 15.61 15.65 15.56 15.65 24,900 -0.04(-0.25%)
Jun 21, 2019 15.56 15.72 15.56 15.69 55,900 +0.13(+0.84%)
Jun 20, 2019 15.70 15.70 15.53 15.56 70,469 +0.05(+0.32%)
Jun 19, 2019 15.48 15.55 15.44 15.51 33,795 +0.01(+0.06%)
Jun 18, 2019 15.53 15.55 15.49 15.50 47,292 +0.08(+0.52%)
Jun 17, 2019 15.46 15.50 15.40 15.42 76,892 -0.14(-0.88%)
Jun 14, 2019 15.88 15.88 15.49 15.56 61,300 -0.16(-1.04%)
Jun 13, 2019 15.63 15.76 15.63 15.72 42,099 +0.14(+0.90%)
Jun 12, 2019 15.38 15.65 15.38 15.58 61,959 -0.08(-0.51%)
Jun 11, 2019 15.66 15.77 15.64 15.66 31,988 +0.04(+0.26%)
Jun 10, 2019 15.62 15.68 15.60 15.62 56,299 +0.10(+0.64%)
Jun 07, 2019 15.54 15.69 15.52 15.52 88,700 -0.01(-0.06%)
Jun 06, 2019 15.49 15.58 15.48 15.53 20,780 +0.07(+0.45%)
Jun 05, 2019 15.52 15.53 15.41 15.46 19,745 -0.20(-1.28%)
Jun 04, 2019 15.59 15.67 15.55 15.66 22,494 +0.18(+1.16%)
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.