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 (%)
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%)
Feb 03, 2020 12.92 13.01 12.85 12.87 83,761 -0.06(-0.50%)
Jan 31, 2020 13.02 13.15 12.92 12.93 72,200 -0.19(-1.45%)
Jan 30, 2020 13.08 13.16 12.99 13.12 35,567 -0.09(-0.68%)
Jan 29, 2020 13.28 13.38 13.21 13.21 96,314 -0.04(-0.30%)
Jan 28, 2020 13.24 13.34 13.22 13.25 50,611 +0.04(+0.30%)
Jan 27, 2020 13.12 13.26 13.12 13.21 70,252 -0.20(-1.53%)
Jan 24, 2020 13.54 13.57 13.36 13.41 59,100 -0.22(-1.58%)
Jan 23, 2020 13.50 13.71 13.50 13.63 54,521 +0.00(+0.00%)
Jan 22, 2020 13.90 13.91 13.63 13.63 204,274 -0.30(-2.15%)
Jan 21, 2020 14.06 14.08 13.91 13.93 260,462 -0.32(-2.25%)
Jan 17, 2020 14.25 14.28 14.21 14.25 373,300 -0.05(-0.35%)
Jan 16, 2020 14.24 14.38 14.24 14.30 112,920 -0.01(-0.07%)
Jan 15, 2020 14.15 14.31 14.15 14.31 79,942 +0.07(+0.49%)
Jan 14, 2020 14.30 14.30 14.14 14.24 31,041 +0.06(+0.42%)
Jan 13, 2020 14.03 14.21 14.00 14.18 138,163 +0.16(+1.14%)
Jan 10, 2020 14.04 14.07 13.96 14.02 49,000 -0.08(-0.57%)
Jan 09, 2020 14.10 14.21 14.04 14.10 144,211 -0.07(-0.49%)
Jan 08, 2020 14.29 14.29 14.06 14.17 90,944 -0.12(-0.84%)
Jan 07, 2020 14.20 14.29 14.14 14.29 43,283 +0.11(+0.78%)
Jan 06, 2020 14.01 14.24 14.01 14.18 74,866 +0.19(+1.36%)
Jan 03, 2020 13.95 14.01 13.82 13.99 60,800 +0.12(+0.83%)
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.