Skip to main content

Etracs Alerian MLP Index ETN Series B (NY: AMUB )

17.22 -0.11 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 17.18 17.22 17.18 17.22 402 -0.40(-2.28%)
May 28, 2024 17.63 17.63 17.63 17.63 219 +0.08(+0.45%)
May 24, 2024 17.55 17.55 17.55 17.55 100 +0.02(+0.11%)
May 23, 2024 17.71 17.71 17.53 17.53 2,599 -0.19(-1.08%)
May 22, 2024 17.83 17.84 17.72 17.72 355 -0.27(-1.53%)
May 21, 2024 17.99 17.99 17.99 17.99 0 -0.12(-0.69%)
May 20, 2024 18.12 18.12 18.12 18.12 96 +0.16(+0.88%)
May 17, 2024 17.81 17.98 17.81 17.96 8,887 +0.14(+0.76%)
May 16, 2024 17.90 17.90 17.82 17.82 350 -0.08(-0.46%)
May 15, 2024 17.91 17.91 17.91 17.91 0 -0.00(-0.00%)
May 14, 2024 17.91 17.91 17.91 17.91 2 +0.17(+0.97%)
May 13, 2024 17.90 17.90 17.74 17.74 685 -0.22(-1.20%)
May 10, 2024 18.11 18.11 17.93 17.95 1,083 -0.16(-0.89%)
May 09, 2024 18.21 18.21 18.11 18.11 214 +0.03(+0.18%)
May 08, 2024 17.94 18.08 17.94 18.08 347 +0.11(+0.59%)
May 07, 2024 17.97 17.97 17.97 17.97 10 +0.07(+0.42%)
May 06, 2024 17.87 17.90 17.87 17.90 155 +0.06(+0.31%)
May 03, 2024 17.78 17.84 17.76 17.84 395 +0.20(+1.13%)
May 02, 2024 17.64 17.64 17.64 17.64 36 +0.14(+0.82%)
May 01, 2024 17.69 17.69 17.48 17.50 1,331 -0.17(-0.97%)
Apr 30, 2024 17.67 17.67 17.67 17.67 11 -0.33(-1.82%)
Apr 29, 2024 18.00 18.00 18.00 18.00 20 +0.10(+0.54%)
Apr 26, 2024 17.90 17.90 17.90 17.90 100 +0.05(+0.30%)
Apr 25, 2024 17.80 17.85 17.77 17.85 9,252 -0.07(-0.40%)
Apr 24, 2024 17.75 17.92 17.75 17.92 538 +0.10(+0.57%)
Apr 23, 2024 17.82 17.82 17.82 17.82 10 +0.10(+0.55%)
Apr 22, 2024 17.72 17.72 17.72 17.72 35 +0.08(+0.43%)
Apr 19, 2024 17.65 17.65 17.65 17.65 0 +0.25(+1.42%)
Apr 18, 2024 17.40 17.40 17.40 17.40 4 +0.15(+0.85%)
Apr 17, 2024 17.25 17.25 17.25 17.25 15 +0.20(+1.15%)
Apr 16, 2024 17.06 17.06 17.06 17.06 157 -0.13(-0.75%)
Apr 15, 2024 17.40 17.40 17.19 17.19 15,601 -0.27(-1.57%)
Apr 12, 2024 17.46 17.46 17.46 17.46 100 -0.22(-1.24%)
Apr 11, 2024 17.68 17.68 17.68 17.68 0 -0.04(-0.20%)
Apr 10, 2024 17.83 17.83 17.71 17.71 560 -0.17(-0.98%)
Apr 09, 2024 17.89 17.89 17.89 17.89 63 -0.16(-0.91%)
Apr 08, 2024 18.05 18.05 18.05 18.05 39 -0.03(-0.19%)
Apr 05, 2024 18.06 18.09 18.06 18.09 21,058 -0.08(-0.43%)
Apr 04, 2024 18.16 18.16 18.16 18.16 27 -0.06(-0.33%)
Apr 03, 2024 18.22 18.22 18.22 18.22 10 +0.15(+0.81%)
Apr 02, 2024 18.08 18.08 18.08 18.08 21 +0.15(+0.84%)
Apr 01, 2024 17.90 17.93 17.90 17.93 798 +0.00(+0.01%)
Mar 28, 2024 17.93 17.93 17.93 17.93 0 +0.23(+1.28%)
Mar 27, 2024 17.71 17.72 17.68 17.70 11,240 +0.04(+0.23%)
Mar 26, 2024 17.70 17.70 17.64 17.66 4,633 -0.04(-0.21%)
Mar 25, 2024 17.70 17.70 17.70 17.70 83 -0.07(-0.40%)
Mar 22, 2024 17.77 17.77 17.77 17.77 100 -0.14(-0.79%)
Mar 21, 2024 17.84 17.91 17.84 17.91 1,691 +0.11(+0.60%)
Mar 20, 2024 17.80 17.80 17.80 17.80 79 +0.10(+0.57%)
Mar 19, 2024 17.70 17.70 17.70 17.70 168 +0.15(+0.84%)
Mar 18, 2024 17.56 17.56 17.56 17.56 55 +0.05(+0.30%)
Mar 15, 2024 17.47 17.50 17.47 17.50 550 +0.19(+1.07%)
Mar 14, 2024 17.32 17.32 17.32 17.32 1 -0.28(-1.59%)
Mar 13, 2024 17.60 17.60 17.60 17.60 0 -0.02(-0.11%)
Mar 12, 2024 17.59 17.62 17.59 17.62 299 +0.07(+0.38%)
Mar 11, 2024 17.51 17.55 17.51 17.55 133 +0.05(+0.31%)
Mar 08, 2024 17.64 17.64 17.49 17.49 2,288 -0.13(-0.75%)
Mar 07, 2024 17.62 17.62 17.62 17.62 121 -0.05(-0.25%)
Mar 06, 2024 17.37 17.75 17.37 17.67 3,921 +0.21(+1.18%)
Mar 05, 2024 17.52 17.52 17.46 17.46 807 +0.11(+0.65%)
Mar 04, 2024 17.35 17.35 17.35 17.35 131 -0.02(-0.12%)
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.