Skip to main content

Etracs Alerian Midstream Energy TR ETN (NY: AMTR )

59.05 +0.06 (+0.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.44 36.44 36.44 36.44 100 -0.35(-0.95%)
Apr 29, 2021 36.79 36.79 36.79 36.79 4 +0.35(+0.97%)
Apr 28, 2021 36.43 36.43 36.43 36.43 6 +0.65(+1.83%)
Apr 27, 2021 35.78 35.78 35.78 35.78 0 +0.27(+0.77%)
Apr 26, 2021 35.51 35.51 35.51 35.51 0 +0.19(+0.55%)
Apr 23, 2021 35.31 35.31 35.31 35.31 0 +0.44(+1.26%)
Apr 22, 2021 34.87 34.87 34.87 34.87 2 -0.34(-0.97%)
Apr 21, 2021 35.21 35.21 35.21 35.21 1 +0.45(+1.30%)
Apr 20, 2021 34.76 34.76 34.76 34.76 11 -0.37(-1.05%)
Apr 19, 2021 35.13 35.13 35.13 35.13 0 +0.10(+0.29%)
Apr 16, 2021 35.03 35.03 35.03 35.03 100 -0.27(-0.76%)
Apr 15, 2021 35.30 35.30 35.30 35.30 15 +0.25(+0.71%)
Apr 14, 2021 35.05 35.05 35.05 35.05 6 +0.34(+0.99%)
Apr 13, 2021 34.71 34.71 34.71 34.71 4 +0.08(+0.22%)
Apr 12, 2021 34.63 34.63 34.63 34.63 5 -0.09(-0.25%)
Apr 09, 2021 34.72 34.72 34.72 34.72 100 -0.21(-0.61%)
Apr 08, 2021 34.93 34.93 34.93 34.93 0 -0.03(-0.08%)
Apr 07, 2021 34.96 34.96 34.96 34.96 0 +0.20(+0.58%)
Apr 06, 2021 34.76 34.76 34.76 34.76 5 +0.10(+0.28%)
Apr 05, 2021 34.66 34.66 34.66 34.66 21 -0.09(-0.25%)
Apr 01, 2021 34.74 34.74 34.74 34.74 100 +0.33(+0.97%)
Mar 31, 2021 34.43 34.43 34.41 34.41 750 +0.15(+0.44%)
Mar 30, 2021 34.26 34.26 34.26 34.26 5 -0.41(-1.19%)
Mar 29, 2021 34.67 34.67 34.67 34.67 1 -0.27(-0.78%)
Mar 26, 2021 34.54 34.95 34.54 34.95 700 +0.75(+2.20%)
Mar 25, 2021 34.20 34.20 34.20 34.20 76 +0.23(+0.69%)
Mar 24, 2021 33.96 33.96 33.96 33.96 42 +0.50(+1.50%)
Mar 23, 2021 33.46 33.46 33.46 33.46 7 -0.76(-2.22%)
Mar 22, 2021 34.22 34.22 34.22 34.22 28 +0.00(+0.01%)
Mar 19, 2021 34.22 34.22 34.22 34.22 0 +0.37(+1.11%)
Mar 18, 2021 33.84 33.84 33.84 33.84 1 -1.14(-3.26%)
Mar 17, 2021 34.75 34.98 34.75 34.98 300 +0.16(+0.45%)
Mar 16, 2021 34.82 34.82 34.82 34.82 0 -0.62(-1.74%)
Mar 15, 2021 35.15 35.48 35.06 35.44 902 -0.03(-0.07%)
Mar 12, 2021 35.17 35.46 35.17 35.46 1,000 +0.30(+0.84%)
Mar 11, 2021 35.17 35.17 35.17 35.17 2 +0.06(+0.18%)
Mar 10, 2021 35.10 35.10 35.10 35.10 0 +1.03(+3.02%)
Mar 09, 2021 34.08 34.08 34.08 34.08 0 -0.50(-1.44%)
Mar 08, 2021 34.57 34.57 34.57 34.57 15 +0.16(+0.48%)
Mar 05, 2021 34.41 34.41 34.41 34.41 100 +0.43(+1.26%)
Mar 04, 2021 33.98 33.98 33.98 33.98 4 +0.56(+1.66%)
Mar 03, 2021 33.43 33.43 33.43 33.43 0 +0.22(+0.67%)
Mar 02, 2021 33.20 33.20 33.20 33.20 4 +0.20(+0.61%)
Mar 01, 2021 33.00 33.00 33.00 33.00 30 +1.04(+3.25%)
Feb 26, 2021 31.96 31.96 31.96 31.96 100 -0.95(-2.88%)
Feb 25, 2021 32.91 32.91 32.91 32.91 0 -0.72(-2.13%)
Feb 24, 2021 33.63 33.63 33.63 33.63 0 +0.68(+2.05%)
Feb 23, 2021 32.95 32.95 32.95 32.95 23 +0.33(+1.00%)
Feb 22, 2021 32.63 32.63 32.63 32.63 3 +0.38(+1.17%)
Feb 19, 2021 32.28 32.28 32.25 32.25 400 +0.33(+1.04%)
Feb 18, 2021 32.15 32.15 31.92 31.92 303 -0.67(-2.05%)
Feb 17, 2021 32.59 32.59 32.59 32.59 1 +0.02(+0.06%)
Feb 16, 2021 32.57 32.57 32.57 32.57 34 +0.28(+0.86%)
Feb 12, 2021 31.89 32.30 31.89 32.29 8,100 +0.42(+1.32%)
Feb 11, 2021 31.94 32.09 31.87 31.87 4,922 +0.04(+0.14%)
Feb 10, 2021 31.83 31.83 31.83 31.83 16 +0.29(+0.93%)
Feb 09, 2021 31.54 31.54 31.53 31.53 200 -0.27(-0.86%)
Feb 08, 2021 31.49 31.84 31.49 31.81 2,410 +0.61(+1.95%)
Feb 05, 2021 31.26 31.26 31.20 31.20 1,400 +0.23(+0.75%)
Feb 04, 2021 30.97 30.97 30.97 30.97 0 +0.06(+0.19%)
Feb 03, 2021 30.91 30.91 30.91 30.91 0 +0.44(+1.46%)
Feb 02, 2021 30.47 30.47 30.47 30.47 3 +0.28(+0.92%)
Feb 01, 2021 30.19 30.19 30.19 30.19 1 +0.12(+0.40%)
Jan 29, 2021 30.07 30.07 30.07 30.07 100 -0.38(-1.24%)
Jan 28, 2021 30.45 30.45 30.45 30.45 0 +0.48(+1.61%)
Jan 27, 2021 29.96 29.96 29.96 29.96 0 -0.78(-2.53%)
Jan 26, 2021 30.74 30.74 30.74 30.74 1,419 -0.24(-0.77%)
Jan 25, 2021 30.80 30.99 30.78 30.98 808 -0.19(-0.62%)
Jan 22, 2021 30.91 31.17 30.89 31.17 1,300 -0.36(-1.13%)
Jan 21, 2021 31.58 31.66 31.26 31.53 3,389 -0.54(-1.69%)
Jan 20, 2021 32.07 32.07 32.07 32.07 2 -0.16(-0.50%)
Jan 19, 2021 32.23 32.23 32.23 32.23 0 +0.11(+0.34%)
Jan 15, 2021 32.12 32.12 32.12 32.12 0 -0.34(-1.05%)
Jan 14, 2021 32.17 32.58 32.17 32.46 29,500 +0.58(+1.81%)
Jan 13, 2021 31.87 31.89 31.86 31.89 13,300 +0.14(+0.45%)
Jan 12, 2021 31.79 31.79 31.74 31.74 101 +1.00(+3.25%)
Jan 11, 2021 30.74 30.74 30.74 30.74 10 +0.34(+1.13%)
Jan 08, 2021 30.40 30.40 30.40 30.40 0 -0.32(-1.04%)
Jan 07, 2021 30.42 30.72 30.40 30.72 708 +0.54(+1.79%)
Jan 06, 2021 29.77 30.27 29.77 30.18 22,600 +0.71(+2.40%)
Jan 05, 2021 29.57 29.77 29.47 29.47 2,800 +1.17(+4.14%)
Jan 04, 2021 28.30 28.30 28.30 28.30 0 -0.19(-0.65%)
Dec 31, 2020 28.49 28.49 28.49 2,202 +0.16(+0.58%)
Dec 30, 2020 28.37 28.40 28.32 28.32 2,202 -0.08(-0.28%)
Dec 29, 2020 28.48 28.49 28.32 28.40 17,400 -0.08(-0.27%)
Dec 28, 2020 28.86 28.93 28.44 28.48 4,501 -0.37(-1.30%)
Dec 24, 2020 28.83 28.85 28.83 28.85 1,000 -0.15(-0.53%)
Dec 23, 2020 28.94 29.03 28.94 29.01 5,100 +0.22(+0.76%)
Dec 22, 2020 28.93 28.93 28.78 28.79 10,360 -0.28(-0.96%)
Dec 21, 2020 28.71 29.23 28.71 29.07 435,721 -0.58(-1.96%)
Dec 18, 2020 29.93 30.14 29.50 29.65 511,800 -0.43(-1.43%)
Dec 17, 2020 30.44 30.47 29.94 30.08 84,156 -0.20(-0.66%)
Dec 16, 2020 30.36 30.42 30.24 30.28 17,449 -0.48(-1.56%)
Dec 15, 2020 30.78 30.81 30.69 30.76 14,720 +0.62(+2.06%)
Dec 14, 2020 30.85 30.85 30.04 30.14 13,943 -0.78(-2.52%)
Dec 11, 2020 30.77 30.93 30.73 30.92 34,900 -0.05(-0.16%)
Dec 10, 2020 30.91 30.98 30.85 30.97 24,047 +0.71(+2.35%)
Dec 09, 2020 30.43 30.43 30.05 30.26 2,300 -0.20(-0.65%)
Dec 08, 2020 30.40 30.46 30.40 30.46 10,652 +0.25(+0.82%)
Dec 07, 2020 30.18 30.50 29.93 30.21 109,375 -0.45(-1.48%)
Dec 04, 2020 30.76 30.76 30.58 30.66 1,300 +1.06(+3.58%)
Dec 03, 2020 29.60 29.60 29.60 29.60 0 +0.52(+1.78%)
Dec 02, 2020 29.09 29.09 29.09 29.09 2 +0.64(+2.23%)
Dec 01, 2020 28.83 28.83 28.35 28.45 19,051 +0.09(+0.31%)
Nov 30, 2020 28.89 28.89 28.36 28.36 23,089 -0.86(-2.96%)
Nov 27, 2020 29.22 29.22 29.22 29.22 100 -0.34(-1.13%)
Nov 25, 2020 29.42 29.73 29.33 29.56 27,500 -0.15(-0.51%)
Nov 24, 2020 29.74 29.93 29.66 29.71 62,534 +1.11(+3.88%)
Nov 23, 2020 28.48 28.68 28.43 28.60 18,067 +1.10(+4.00%)
Nov 20, 2020 27.37 27.66 27.33 27.50 19,000 -0.18(-0.65%)
Nov 19, 2020 26.94 27.70 26.84 27.68 120,866 +0.72(+2.67%)
Nov 18, 2020 27.43 27.85 26.95 26.96 525,295 -0.38(-1.39%)
Nov 17, 2020 26.64 27.41 26.43 27.34 405,500 +0.47(+1.75%)
Nov 16, 2020 26.69 27.23 26.55 26.87 412,900 +0.74(+2.83%)
Nov 13, 2020 26.09 26.23 26.03 26.13 51,200 +0.46(+1.79%)
Nov 12, 2020 26.04 26.28 25.36 25.67 304,090 -0.72(-2.73%)
Nov 11, 2020 26.34 26.49 26.23 26.39 36,401 +0.12(+0.46%)
Nov 10, 2020 25.46 26.35 25.43 26.27 278,646 +0.84(+3.30%)
Nov 09, 2020 24.97 25.75 24.97 25.43 16,664 +1.78(+7.52%)
Nov 06, 2020 24.23 24.23 23.63 23.65 22,800 -0.83(-3.39%)
Nov 05, 2020 24.57 24.87 24.45 24.48 134,900 +0.32(+1.32%)
Nov 04, 2020 24.48 24.48 24.15 24.16 39,000 -0.03(-0.13%)
Nov 03, 2020 24.22 24.23 24.15 24.19 1,999 +0.38(+1.59%)
Nov 02, 2020 23.81 23.81 23.81 23.81 0 -0.03(-0.15%)
Oct 30, 2020 23.50 23.85 23.50 23.85 2,300 -0.27(-1.14%)
Oct 29, 2020 23.83 24.22 23.83 24.12 200 +0.45(+1.90%)
Oct 28, 2020 24.13 24.14 23.65 23.67 58,200 -0.79(-3.22%)
Oct 27, 2020 24.43 24.54 24.43 24.46 1,000 -0.22(-0.90%)
Oct 26, 2020 24.85 24.92 24.29 24.68 237,302 -0.65(-2.57%)
Oct 23, 2020 25.16 25.35 25.12 25.33 29,600 -0.22(-0.86%)
Oct 22, 2020 25.56 25.56 25.54 25.55 2,100 +0.83(+3.36%)
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.