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 (%)
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%)
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.