Skip to main content

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

17.92 +0.15 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.36 17.36 17.36 17.36 0 +0.22(+1.28%)
Mar 27, 2024 17.15 17.16 17.12 17.14 11,606 +0.04(+0.23%)
Mar 26, 2024 17.14 17.14 17.08 17.10 4,784 -0.04(-0.21%)
Mar 25, 2024 17.14 17.14 17.14 17.14 85 -0.07(-0.40%)
Mar 22, 2024 17.21 17.21 17.21 17.21 103 -0.14(-0.79%)
Mar 21, 2024 17.28 17.34 17.28 17.34 1,746 +0.10(+0.60%)
Mar 20, 2024 17.24 17.24 17.24 17.24 81 +0.10(+0.57%)
Mar 19, 2024 17.14 17.14 17.14 17.14 173 +0.14(+0.84%)
Mar 18, 2024 17.00 17.00 17.00 17.00 56 +0.05(+0.30%)
Mar 15, 2024 16.92 16.95 16.92 16.95 567 +0.18(+1.07%)
Mar 14, 2024 16.77 16.77 16.77 16.77 1 -0.27(-1.59%)
Mar 13, 2024 17.04 17.04 17.04 17.04 0 -0.02(-0.10%)
Mar 12, 2024 17.03 17.06 17.03 17.06 308 +0.07(+0.38%)
Mar 11, 2024 16.96 16.99 16.96 16.99 137 +0.05(+0.31%)
Mar 08, 2024 17.08 17.08 16.94 16.94 2,362 -0.13(-0.75%)
Mar 07, 2024 17.07 17.07 17.07 17.07 124 -0.04(-0.25%)
Mar 06, 2024 16.82 17.19 16.82 17.11 4,048 +0.20(+1.18%)
Mar 05, 2024 16.96 16.96 16.91 16.91 833 +0.11(+0.65%)
Mar 04, 2024 16.80 16.80 16.80 16.80 135 -0.02(-0.12%)
Mar 01, 2024 16.78 16.82 16.78 16.82 820 +0.22(+1.34%)
Feb 29, 2024 16.60 16.60 16.60 16.60 33 +0.12(+0.70%)
Feb 28, 2024 16.86 16.86 16.48 16.48 5,851 -0.19(-1.14%)
Feb 27, 2024 16.71 16.71 16.67 16.67 890 +0.03(+0.17%)
Feb 26, 2024 16.64 16.64 16.64 16.64 61 -0.12(-0.72%)
Feb 23, 2024 16.82 16.82 16.77 16.77 6,885 +0.05(+0.27%)
Feb 22, 2024 16.72 16.72 16.72 16.72 0 +0.16(+0.95%)
Feb 21, 2024 16.56 16.56 16.56 16.56 29 +0.09(+0.53%)
Feb 20, 2024 16.25 16.48 16.25 16.48 5,036 +0.14(+0.88%)
Feb 16, 2024 16.33 16.33 16.33 16.33 327 +0.11(+0.71%)
Feb 15, 2024 15.80 16.22 15.80 16.22 532 +0.32(+2.02%)
Feb 14, 2024 15.91 15.91 15.87 15.90 1,704 +0.05(+0.33%)
Feb 13, 2024 15.96 15.96 15.84 15.84 334 -0.17(-1.03%)
Feb 12, 2024 16.01 16.01 16.01 16.01 71 +0.21(+1.35%)
Feb 09, 2024 15.75 15.80 15.75 15.80 581 -0.03(-0.18%)
Feb 08, 2024 15.75 15.82 15.74 15.82 5,448 +0.05(+0.30%)
Feb 07, 2024 15.76 15.78 15.76 15.78 3,145 +0.04(+0.25%)
Feb 06, 2024 15.82 15.82 15.74 15.74 322 -0.12(-0.73%)
Feb 05, 2024 15.85 15.85 15.85 15.85 25 -0.04(-0.27%)
Feb 02, 2024 15.93 15.93 15.89 15.89 3,159 -0.08(-0.51%)
Feb 01, 2024 15.98 15.98 15.98 15.98 0 +0.06(+0.36%)
Jan 31, 2024 16.02 16.02 15.92 15.92 633 -0.16(-1.02%)
Jan 30, 2024 16.07 16.08 16.07 16.08 142 +0.02(+0.10%)
Jan 29, 2024 15.93 16.07 15.93 16.07 1,072 +0.08(+0.50%)
Jan 26, 2024 15.74 15.99 15.74 15.99 468 +0.21(+1.31%)
Jan 25, 2024 15.64 15.78 15.64 15.78 3,251 +0.21(+1.34%)
Jan 24, 2024 15.57 15.57 15.57 15.57 111 +0.05(+0.30%)
Jan 23, 2024 15.54 15.56 15.52 15.53 1,378 +0.01(+0.09%)
Jan 22, 2024 15.51 15.51 15.51 15.51 0 +0.31(+2.03%)
Jan 19, 2024 15.21 15.21 15.20 15.20 105 -0.04(-0.27%)
Jan 18, 2024 15.25 15.25 15.25 15.25 37 -0.02(-0.13%)
Jan 17, 2024 15.26 15.27 15.23 15.27 989 -0.19(-1.26%)
Jan 16, 2024 15.47 15.47 15.46 15.46 104 -0.05(-0.29%)
Jan 12, 2024 15.51 15.51 15.51 15.51 0 +0.16(+1.01%)
Jan 11, 2024 15.36 15.36 15.35 15.35 3,309 +0.00(+0.02%)
Jan 10, 2024 15.33 15.35 15.33 15.35 897 -0.01(-0.06%)
Jan 09, 2024 15.36 15.36 15.36 15.36 114 +0.01(+0.05%)
Jan 08, 2024 15.48 15.48 15.31 15.35 1,706 -0.06(-0.37%)
Jan 05, 2024 15.43 15.43 15.40 15.41 1,035 +0.08(+0.52%)
Jan 04, 2024 15.40 15.40 15.33 15.33 112 -0.07(-0.47%)
Jan 03, 2024 15.43 15.43 15.40 15.40 939 +0.13(+0.88%)
Jan 02, 2024 15.24 15.26 15.24 15.26 439 -0.00(-0.00%)
Dec 29, 2023 15.26 15.26 15.26 15.26 0 -0.04(-0.27%)
Dec 28, 2023 15.31 15.31 15.31 15.31 0 +0.02(+0.12%)
Dec 27, 2023 15.28 15.29 15.28 15.29 4,414 -0.01(-0.06%)
Dec 26, 2023 15.30 15.30 15.30 15.30 18 +0.04(+0.28%)
Dec 22, 2023 15.26 15.26 15.26 15.26 104 -0.08(-0.52%)
Dec 21, 2023 15.38 15.38 15.29 15.34 785 +0.07(+0.47%)
Dec 20, 2023 15.26 15.26 15.26 15.26 30 +0.02(+0.12%)
Dec 19, 2023 15.21 15.25 15.21 15.25 1,844 +0.10(+0.66%)
Dec 18, 2023 15.19 15.19 15.14 15.15 1,005 +0.09(+0.62%)
Dec 15, 2023 14.99 15.08 14.94 15.05 1,484 -0.02(-0.11%)
Dec 14, 2023 15.14 15.20 15.07 15.07 4,498 +0.14(+0.93%)
Dec 13, 2023 14.72 14.93 14.69 14.93 6,654 +0.22(+1.52%)
Dec 12, 2023 14.71 14.73 14.69 14.71 3,511 -0.14(-0.95%)
Dec 11, 2023 14.92 14.92 14.85 14.85 3,727 -0.20(-1.33%)
Dec 08, 2023 15.15 15.15 15.05 15.05 291 +0.02(+0.15%)
Dec 07, 2023 15.11 15.11 15.03 15.03 7,983 -0.09(-0.62%)
Dec 06, 2023 15.12 15.12 15.12 15.12 34 -0.28(-1.80%)
Dec 05, 2023 15.45 15.45 15.40 15.40 806 -0.20(-1.28%)
Dec 04, 2023 15.56 15.63 15.55 15.60 2,679 -0.03(-0.19%)
Dec 01, 2023 15.60 15.63 15.60 15.63 1,805 +0.06(+0.38%)
Nov 30, 2023 15.51 15.57 15.51 15.57 1,274 +0.21(+1.35%)
Nov 29, 2023 15.33 15.37 15.33 15.36 1,301 +0.16(+1.04%)
Nov 28, 2023 15.40 15.40 15.20 15.20 221 -0.05(-0.31%)
Nov 27, 2023 15.25 15.25 15.22 15.25 9,619 -0.01(-0.07%)
Nov 24, 2023 15.27 15.27 15.26 15.26 228 +0.05(+0.33%)
Nov 22, 2023 15.08 15.21 15.08 15.21 1,516 +0.07(+0.43%)
Nov 21, 2023 15.14 15.15 15.14 15.15 219 +0.00(+0.03%)
Nov 20, 2023 15.15 15.15 15.14 15.14 1,204 -0.02(-0.15%)
Nov 17, 2023 15.02 15.16 15.02 15.16 591 +0.28(+1.89%)
Nov 16, 2023 14.88 14.88 14.88 14.88 99 -0.16(-1.08%)
Nov 15, 2023 15.05 15.05 15.05 15.05 101 +0.04(+0.26%)
Nov 14, 2023 14.88 15.01 14.87 15.01 22,568 +0.17(+1.14%)
Nov 13, 2023 14.84 14.84 14.84 14.84 1 +0.08(+0.51%)
Nov 10, 2023 14.76 14.76 14.76 14.76 107 +0.06(+0.38%)
Nov 09, 2023 14.70 14.71 14.70 14.71 329 -0.03(-0.20%)
Nov 08, 2023 14.74 14.74 14.74 14.74 90 -0.20(-1.36%)
Nov 07, 2023 14.90 14.94 14.88 14.94 2,038 -0.15(-1.00%)
Nov 06, 2023 15.13 15.13 15.09 15.09 912 -0.10(-0.66%)
Nov 03, 2023 15.19 15.19 15.19 15.19 106 +0.08(+0.51%)
Nov 02, 2023 15.11 15.11 15.11 15.11 148 +0.38(+2.59%)
Nov 01, 2023 14.54 14.73 14.54 14.73 307 +0.13(+0.88%)
Oct 31, 2023 14.55 14.60 14.55 14.60 639 +0.09(+0.64%)
Oct 30, 2023 14.41 14.51 14.41 14.51 5,337 +0.02(+0.13%)
Oct 27, 2023 14.52 14.52 14.49 14.49 409 -0.14(-0.97%)
Oct 26, 2023 14.63 14.63 14.63 14.63 0 -0.08(-0.58%)
Oct 25, 2023 14.72 14.72 14.72 14.72 0 -0.03(-0.17%)
Oct 24, 2023 14.69 14.74 14.66 14.74 1,275 +0.05(+0.37%)
Oct 23, 2023 14.69 14.69 14.69 14.69 70 -0.13(-0.87%)
Oct 20, 2023 14.82 14.82 14.82 14.82 106 -0.07(-0.47%)
Oct 19, 2023 14.89 14.89 14.89 14.89 24 +0.02(+0.13%)
Oct 18, 2023 14.80 14.87 14.80 14.87 5,585 +0.08(+0.55%)
Oct 17, 2023 14.79 14.79 14.79 14.79 5 +0.01(+0.09%)
Oct 16, 2023 14.76 14.78 14.76 14.77 3,277 +0.09(+0.61%)
Oct 13, 2023 14.68 14.68 14.68 14.68 106 +0.12(+0.80%)
Oct 12, 2023 14.57 14.57 14.57 14.57 71 -0.03(-0.22%)
Oct 11, 2023 14.61 14.65 14.60 14.60 1,205 +0.04(+0.29%)
Oct 10, 2023 14.59 14.59 14.56 14.56 979 +0.08(+0.56%)
Oct 09, 2023 14.47 14.47 14.47 14.47 20 +0.28(+1.94%)
Oct 06, 2023 14.27 14.28 14.20 14.20 3,203 +0.07(+0.49%)
Oct 05, 2023 14.09 14.13 14.09 14.13 401 +0.11(+0.75%)
Oct 04, 2023 13.99 14.04 13.93 14.02 5,437 -0.12(-0.82%)
Oct 03, 2023 14.14 14.14 14.14 14.14 1,259 -0.21(-1.46%)
Oct 02, 2023 14.35 14.35 14.35 14.35 1 -0.22(-1.53%)
Sep 29, 2023 14.62 14.62 14.57 14.57 366 -0.10(-0.71%)
Sep 28, 2023 14.63 14.68 14.63 14.68 107 +0.17(+1.15%)
Sep 27, 2023 14.51 14.51 14.50 14.51 956 +0.16(+1.11%)
Sep 26, 2023 14.35 14.35 14.35 14.35 1 -0.17(-1.20%)
Sep 25, 2023 14.53 14.53 14.48 14.53 203,548 +0.08(+0.57%)
Sep 22, 2023 14.64 14.64 14.44 14.44 185 -0.06(-0.39%)
Sep 21, 2023 14.54 14.56 14.50 14.50 849 -0.11(-0.74%)
Sep 20, 2023 14.71 14.71 14.58 14.61 2,465 +0.11(+0.73%)
Sep 19, 2023 14.50 14.50 14.50 14.50 1 +0.13(+0.90%)
Sep 18, 2023 14.35 14.38 14.35 14.37 1,917 +0.09(+0.63%)
Sep 15, 2023 14.29 14.30 14.27 14.28 85,790 -0.07(-0.52%)
Sep 14, 2023 14.21 14.36 14.21 14.36 551 +0.11(+0.78%)
Sep 13, 2023 14.23 14.25 14.23 14.25 108 -0.01(-0.04%)
Sep 12, 2023 14.24 14.25 14.24 14.25 644 +0.16(+1.15%)
Sep 11, 2023 14.09 14.09 14.09 14.09 29 -0.05(-0.39%)
Sep 08, 2023 14.14 14.14 14.14 14.14 106 +0.05(+0.33%)
Sep 07, 2023 14.10 14.13 14.03 14.10 12,750 +0.06(+0.45%)
Sep 06, 2023 14.03 14.03 14.03 14.03 3 -0.28(-1.94%)
Sep 05, 2023 14.31 14.31 14.31 14.31 2 +0.01(+0.10%)
Sep 01, 2023 14.21 14.30 14.21 14.30 534 +0.16(+1.12%)
Aug 31, 2023 14.14 14.14 14.14 14.14 35 -0.02(-0.13%)
Aug 30, 2023 14.14 14.16 14.13 14.16 717 +0.04(+0.29%)
Aug 29, 2023 14.09 14.12 14.09 14.12 3,198 +0.07(+0.47%)
Aug 28, 2023 14.05 14.05 14.05 14.05 4 +0.05(+0.34%)
Aug 25, 2023 13.94 14.00 13.94 14.00 1,378 +0.06(+0.46%)
Aug 24, 2023 13.94 13.94 13.94 13.94 30 -0.03(-0.25%)
Aug 23, 2023 13.96 13.97 13.96 13.97 219 -0.03(-0.20%)
Aug 22, 2023 13.93 14.00 13.93 14.00 120 -0.04(-0.27%)
Aug 21, 2023 14.04 14.04 14.04 14.04 152 +0.03(+0.24%)
Aug 18, 2023 14.00 14.00 14.00 14.00 108 +0.12(+0.86%)
Aug 17, 2023 13.89 13.89 13.89 13.89 3 +0.06(+0.40%)
Aug 16, 2023 13.83 13.83 13.83 13.83 2 +0.01(+0.05%)
Aug 15, 2023 13.81 13.82 13.81 13.82 144 -0.10(-0.74%)
Aug 14, 2023 13.96 13.96 13.93 13.93 867 -0.08(-0.55%)
Aug 11, 2023 14.00 14.00 14.00 14.00 108 +0.12(+0.86%)
Aug 10, 2023 13.88 13.88 13.88 13.88 0 +0.02(+0.15%)
Aug 09, 2023 13.86 13.86 13.86 13.86 0 -0.03(-0.22%)
Aug 08, 2023 13.89 13.89 13.89 13.89 65 -0.00(-0.03%)
Aug 07, 2023 13.83 13.90 13.83 13.90 1,919 +0.10(+0.75%)
Aug 04, 2023 13.79 13.79 13.79 13.79 0 -0.04(-0.31%)
Aug 03, 2023 13.89 13.90 13.84 13.84 1,537 -0.04(-0.26%)
Aug 02, 2023 13.87 13.87 13.87 13.87 22 -0.13(-0.90%)
Aug 01, 2023 14.02 14.02 14.00 14.00 121 -0.06(-0.39%)
Jul 31, 2023 14.02 14.06 14.02 14.05 356 +0.09(+0.65%)
Jul 28, 2023 13.93 13.96 13.91 13.96 1,605 +0.11(+0.79%)
Jul 27, 2023 13.85 13.85 13.85 13.85 5 -0.07(-0.52%)
Jul 26, 2023 13.99 13.99 13.92 13.92 4,093 -0.01(-0.04%)
Jul 25, 2023 13.89 13.95 13.87 13.93 4,224 -0.01(-0.05%)
Jul 24, 2023 13.94 13.94 13.94 13.94 0 +0.17(+1.21%)
Jul 21, 2023 13.77 13.77 13.77 13.77 163 -0.01(-0.04%)
Jul 20, 2023 13.77 13.78 13.77 13.78 278 +0.06(+0.42%)
Jul 19, 2023 13.72 13.72 13.72 13.72 738 +0.05(+0.38%)
Jul 18, 2023 13.67 13.67 13.67 13.67 223 +0.13(+0.93%)
Jul 17, 2023 13.54 13.54 13.54 13.54 0 +0.03(+0.19%)
Jul 14, 2023 13.52 13.52 13.52 13.52 108 -0.17(-1.24%)
Jul 13, 2023 13.64 13.68 13.64 13.68 215 +0.09(+0.65%)
Jul 12, 2023 13.59 13.60 13.57 13.60 1,480 +0.07(+0.49%)
Jul 11, 2023 13.53 13.53 13.53 13.53 0 +0.09(+0.68%)
Jul 10, 2023 13.38 13.44 13.38 13.44 489 +0.05(+0.36%)
Jul 07, 2023 13.39 13.39 13.39 13.39 108 +0.10(+0.78%)
Jul 06, 2023 13.29 13.29 13.29 13.29 0 -0.07(-0.52%)
Jul 05, 2023 13.34 13.35 13.34 13.35 1,752 -0.03(-0.25%)
Jul 03, 2023 13.39 13.39 13.39 13.39 108 +0.09(+0.65%)
Jun 30, 2023 13.35 13.35 13.30 13.30 1,954 +0.05(+0.36%)
Jun 29, 2023 13.09 13.25 13.09 13.25 4,569 +0.11(+0.84%)
Jun 28, 2023 13.03 13.14 13.02 13.14 8,227 +0.10(+0.75%)
Jun 27, 2023 13.05 13.05 13.05 13.05 1 +0.01(+0.09%)
Jun 26, 2023 13.04 13.04 13.04 13.04 5 +0.13(+1.01%)
Jun 23, 2023 12.91 12.91 12.91 12.91 108 -0.10(-0.77%)
Jun 22, 2023 13.01 13.01 13.01 13.01 0 -0.13(-0.98%)
Jun 21, 2023 13.13 13.13 13.13 13.13 657 +0.01(+0.11%)
Jun 20, 2023 13.14 13.15 13.12 13.12 1,350 -0.17(-1.25%)
Jun 16, 2023 13.29 13.29 13.29 13.29 108 +0.04(+0.29%)
Jun 15, 2023 13.26 13.26 13.25 13.25 2,138 +0.14(+1.08%)
Jun 14, 2023 13.06 13.11 13.06 13.11 326 +0.06(+0.48%)
Jun 13, 2023 13.12 13.12 13.05 13.05 13,374 -0.00(-0.02%)
Jun 12, 2023 13.05 13.05 13.05 13.05 1 -0.07(-0.55%)
Jun 09, 2023 13.16 13.16 13.12 13.12 1,034 -0.17(-1.30%)
Jun 08, 2023 13.29 13.29 13.29 13.29 16 -0.03(-0.22%)
Jun 07, 2023 13.34 13.34 13.30 13.32 466 +0.17(+1.26%)
Jun 06, 2023 13.14 13.16 13.14 13.16 229 +0.06(+0.46%)
Jun 05, 2023 13.10 13.10 13.10 13.10 1 -0.02(-0.14%)
Jun 02, 2023 13.12 13.12 13.12 13.12 108 +0.23(+1.76%)
Jun 01, 2023 12.89 12.89 12.89 12.89 5 +0.13(+0.99%)
May 31, 2023 12.75 12.76 12.73 12.76 13,565 -0.09(-0.66%)
May 30, 2023 12.85 12.85 12.85 12.85 46 -0.09(-0.69%)
May 26, 2023 12.94 12.94 12.94 12.94 108 -0.04(-0.29%)
May 25, 2023 12.94 12.97 12.94 12.97 300 -0.11(-0.82%)
May 24, 2023 13.08 13.08 13.08 13.08 140 -0.05(-0.41%)
May 23, 2023 13.14 13.14 13.14 13.14 1 +0.04(+0.29%)
May 22, 2023 13.10 13.10 13.10 13.10 261 -0.05(-0.37%)
May 19, 2023 13.15 13.15 13.15 13.15 110 -0.00(-0.02%)
May 18, 2023 13.15 13.15 13.15 13.15 51 +0.19(+1.46%)
May 17, 2023 12.96 12.96 12.96 12.96 1 +0.09(+0.74%)
May 16, 2023 12.86 12.86 12.86 12.86 0 -0.13(-1.00%)
May 15, 2023 12.99 12.99 12.99 12.99 221 +0.43(+3.40%)
May 12, 2023 12.57 12.57 12.57 12.57 0 +0.05(+0.41%)
May 11, 2023 12.49 12.51 12.49 12.51 741 -0.05(-0.38%)
May 10, 2023 12.47 12.56 12.47 12.56 3,201 -0.00(-0.02%)
May 09, 2023 12.52 12.56 12.52 12.56 221 +0.05(+0.44%)
May 08, 2023 12.68 12.68 12.51 12.51 1,076 -0.08(-0.62%)
May 05, 2023 12.59 12.59 12.59 12.59 222 +0.20(+1.63%)
May 04, 2023 12.39 12.39 12.39 12.39 0 -0.12(-0.96%)
May 03, 2023 12.54 12.61 12.47 12.51 10,688 -0.10(-0.76%)
May 02, 2023 12.60 12.60 12.60 12.60 1 -0.22(-1.70%)
May 01, 2023 12.82 12.82 12.82 12.82 4 -0.04(-0.28%)
Apr 28, 2023 12.86 12.86 12.86 12.86 821 +0.06(+0.49%)
Apr 27, 2023 12.79 12.79 12.79 12.79 5 +0.11(+0.88%)
Apr 26, 2023 12.68 12.68 12.68 12.68 0 -0.01(-0.05%)
Apr 25, 2023 12.72 12.72 12.69 12.69 145 -0.17(-1.31%)
Apr 24, 2023 12.86 12.86 12.86 12.86 4 +0.04(+0.35%)
Apr 21, 2023 12.81 12.81 12.81 12.81 110 +0.09(+0.69%)
Apr 20, 2023 12.72 12.72 12.72 12.72 0 -0.07(-0.52%)
Apr 19, 2023 12.80 12.80 12.79 12.79 364 -0.07(-0.54%)
Apr 18, 2023 12.86 12.86 12.86 12.86 0 -0.03(-0.25%)
Apr 17, 2023 12.89 12.89 12.89 12.89 1 -0.01(-0.11%)
Apr 14, 2023 12.91 12.91 12.91 12.91 0 +0.04(+0.33%)
Apr 13, 2023 12.85 12.86 12.85 12.86 1,012 +0.02(+0.16%)
Apr 12, 2023 12.88 12.88 12.82 12.84 2,516 +0.02(+0.15%)
Apr 11, 2023 12.79 12.83 12.79 12.82 15,066 +0.11(+0.84%)
Apr 10, 2023 12.79 12.79 12.69 12.72 12,415 +0.00(+0.02%)
Apr 06, 2023 12.78 12.78 12.71 12.71 221 -0.06(-0.47%)
Apr 05, 2023 12.78 12.78 12.75 12.77 289,531 +0.01(+0.08%)
Apr 04, 2023 12.76 12.76 12.76 12.76 0 -0.13(-1.01%)
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.