Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.62 -0.04 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 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 (%)
Jun 30, 2020 8.120 8.345 8.120 8.345 24,391 +0.14(+1.76%)
Jun 29, 2020 8.210 8.210 8.180 8.200 855 -0.02(-0.21%)
Jun 26, 2020 8.390 8.480 8.130 8.218 18,100 -0.39(-4.56%)
Jun 25, 2020 8.630 8.775 8.470 8.610 39,770 -0.03(-0.29%)
Jun 24, 2020 8.770 8.770 8.480 8.635 26,310 -0.47(-5.21%)
Jun 23, 2020 8.390 9.360 8.390 9.110 8,787 -0.21(-2.25%)
Jun 22, 2020 9.120 9.320 9.120 9.320 8,649 +0.14(+1.50%)
Jun 19, 2020 9.580 9.580 9.182 9.182 25,100 -0.16(-1.76%)
Jun 18, 2020 9.530 9.540 9.340 9.347 9,851 -0.05(-0.53%)
Jun 17, 2020 9.460 9.620 9.380 9.396 5,127 -0.13(-1.40%)
Jun 16, 2020 10.01 10.01 9.500 9.530 55,559 -0.02(-0.21%)
Jun 15, 2020 8.830 9.550 8.830 9.550 34,383 +0.52(+5.81%)
Jun 12, 2020 9.050 9.050 8.910 9.026 5,800 +0.02(+0.20%)
Jun 11, 2020 9.295 9.295 9.007 9.007 8,645 -1.01(-10.09%)
Jun 10, 2020 10.46 10.46 9.840 10.02 11,934 -0.18(-1.79%)
Jun 09, 2020 9.880 10.38 9.880 10.20 30,459 -0.51(-4.77%)
Jun 08, 2020 10.71 10.72 10.49 10.71 42,082 +0.41(+4.00%)
Jun 05, 2020 10.31 10.36 10.13 10.30 10,600 +0.51(+5.23%)
Jun 04, 2020 9.670 9.787 9.670 9.787 3,099 +0.21(+2.16%)
Jun 03, 2020 9.380 9.650 9.320 9.580 27,908 +0.32(+3.42%)
Jun 02, 2020 8.860 9.263 8.860 9.263 8,549 +0.23(+2.57%)
Jun 01, 2020 9.160 9.160 9.020 9.031 11,236 -0.05(-0.60%)
May 29, 2020 9.020 9.085 8.780 9.085 10,900 -0.00(-0.04%)
May 28, 2020 8.960 9.200 8.960 9.089 9,972 -0.35(-3.73%)
May 27, 2020 9.310 9.475 9.310 9.441 20,049 +0.05(+0.53%)
May 26, 2020 9.370 9.460 9.310 9.391 97,691 +0.22(+2.43%)
May 22, 2020 8.850 9.180 8.850 9.168 3,400 +0.02(+0.18%)
May 21, 2020 9.470 9.470 8.980 9.152 7,825 +0.02(+0.25%)
May 20, 2020 9.090 9.130 9.070 9.129 2,915 +0.20(+2.27%)
May 19, 2020 8.840 9.020 8.830 8.926 44,130 +0.11(+1.25%)
May 18, 2020 8.770 8.839 8.770 8.816 10,740 +0.48(+5.76%)
May 15, 2020 8.175 8.336 8.175 8.336 9,600 +0.25(+3.15%)
May 14, 2020 7.935 8.100 7.935 8.082 6,279 +0.10(+1.27%)
May 13, 2020 8.110 8.110 7.850 7.980 25,394 -0.26(-3.18%)
May 12, 2020 8.120 8.580 8.120 8.242 11,102 -0.08(-0.92%)
May 11, 2020 8.300 8.320 8.300 8.319 3,924 -0.09(-1.07%)
May 08, 2020 7.890 8.408 7.890 8.408 16,700 +0.32(+3.99%)
May 07, 2020 8.240 8.290 8.085 8.085 2,893 -0.01(-0.08%)
May 06, 2020 8.630 8.630 8.025 8.092 8,802 -0.21(-2.50%)
May 05, 2020 8.600 8.600 8.299 8.299 3,195 -0.03(-0.41%)
May 04, 2020 7.930 8.333 7.930 8.333 29,603 +0.15(+1.87%)
May 01, 2020 8.210 8.320 8.090 8.180 9,000 -0.42(-4.88%)
Apr 30, 2020 8.950 8.950 8.536 8.600 24,675 -0.12(-1.37%)
Apr 29, 2020 8.320 8.770 8.320 8.719 34,809 +0.68(+8.46%)
Apr 28, 2020 8.050 8.060 7.850 8.039 7,491 +0.20(+2.56%)
Apr 27, 2020 7.580 7.838 7.520 7.838 31,452 +0.11(+1.45%)
Apr 24, 2020 7.880 8.020 7.640 7.726 65,600 -0.04(-0.47%)
Apr 23, 2020 7.530 7.762 7.530 7.762 9,764 +0.47(+6.48%)
Apr 22, 2020 7.190 7.330 7.185 7.290 17,269 +0.22(+3.04%)
Apr 21, 2020 6.940 7.075 6.810 7.075 21,366 +0.09(+1.35%)
Apr 20, 2020 6.980 6.980 6.980 6.980 38 -0.04(-0.64%)
Apr 17, 2020 6.940 7.025 6.700 7.025 16,600 +0.42(+6.43%)
Apr 16, 2020 6.710 6.720 6.601 6.601 15,144 -0.04(-0.63%)
Apr 15, 2020 6.520 6.660 6.510 6.642 2,939 -0.19(-2.76%)
Apr 14, 2020 6.825 6.830 6.825 6.830 199 +0.25(+3.79%)
Apr 13, 2020 6.620 6.620 6.540 6.581 2,356 +0.16(+2.43%)
Apr 09, 2020 5.910 6.750 5.910 6.425 4,500 +0.22(+3.49%)
Apr 08, 2020 6.090 6.252 6.090 6.209 227,053 +0.16(+2.64%)
Apr 07, 2020 6.235 6.270 6.049 6.049 3,843 +0.05(+0.81%)
Apr 06, 2020 5.990 6.050 5.990 6.000 11,200 +0.14(+2.33%)
Apr 03, 2020 5.700 5.864 5.700 5.864 800 -0.01(-0.10%)
Apr 02, 2020 5.930 5.960 5.868 5.869 8,944 +0.27(+4.86%)
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.