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 (%)
Aug 31, 2020 7.910 7.940 7.860 7.900 5,912 -0.12(-1.50%)
Aug 28, 2020 7.930 8.060 7.840 8.020 39,100 +0.19(+2.43%)
Aug 27, 2020 7.630 7.850 7.630 7.830 19,610 -0.15(-1.86%)
Aug 26, 2020 8.220 8.220 7.950 7.979 7,908 -0.24(-2.94%)
Aug 25, 2020 8.310 8.310 8.210 8.221 807 -0.09(-1.07%)
Aug 24, 2020 8.371 8.385 8.305 8.310 4,683 -0.04(-0.48%)
Aug 21, 2020 8.340 8.350 8.300 8.350 2,100 -0.10(-1.17%)
Aug 20, 2020 8.380 8.458 8.350 8.449 1,700 -0.03(-0.31%)
Aug 19, 2020 8.560 8.610 8.475 8.475 15,535 -0.09(-0.99%)
Aug 18, 2020 8.620 8.670 8.520 8.560 5,099 -0.15(-1.72%)
Aug 17, 2020 8.700 8.750 8.700 8.710 2,756 -0.03(-0.38%)
Aug 14, 2020 8.810 8.840 8.740 8.743 2,600 -0.05(-0.53%)
Aug 13, 2020 8.770 8.810 8.671 8.790 5,429 -0.07(-0.79%)
Aug 12, 2020 8.770 8.860 8.760 8.860 20,578 +0.16(+1.84%)
Aug 11, 2020 8.910 8.950 8.700 8.700 19,630 -0.09(-1.02%)
Aug 10, 2020 8.680 8.790 8.680 8.790 1,500 +0.22(+2.57%)
Aug 07, 2020 8.560 8.570 8.470 8.570 20,300 -0.03(-0.35%)
Aug 06, 2020 8.520 8.602 8.450 8.600 38,861 +0.10(+1.18%)
Aug 05, 2020 8.370 8.605 8.370 8.500 74,964 +0.21(+2.53%)
Aug 04, 2020 8.040 8.310 8.040 8.290 40,516 +0.16(+1.97%)
Aug 03, 2020 8.060 8.231 8.010 8.130 16,396 +0.11(+1.37%)
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%)
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.