Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

17.38 +0.26 (+1.51%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 7.890 7.960 7.840 7.876 108,648 -0.14(-1.73%)
Aug 28, 2020 7.860 8.015 7.850 8.015 25,700 +0.17(+2.11%)
Aug 27, 2020 7.940 7.950 7.700 7.849 52,405 +0.09(+1.15%)
Aug 26, 2020 7.760 8.230 7.760 7.760 83,208 -0.45(-5.48%)
Aug 25, 2020 8.220 8.230 8.210 8.210 3,851 -0.11(-1.32%)
Aug 24, 2020 8.410 8.410 8.319 8.319 14,324 -0.04(-0.47%)
Aug 21, 2020 8.340 8.359 8.340 8.359 3,800 -0.06(-0.72%)
Aug 20, 2020 8.350 8.460 8.330 8.420 448,154 -0.04(-0.47%)
Aug 19, 2020 8.520 8.560 8.460 8.460 422,054 -0.06(-0.70%)
Aug 18, 2020 8.770 8.770 8.510 8.520 15,231 -0.20(-2.29%)
Aug 17, 2020 8.510 8.742 8.510 8.720 1,953 -0.00(-0.00%)
Aug 14, 2020 8.810 8.860 8.700 8.720 36,600 -0.04(-0.48%)
Aug 13, 2020 8.760 8.762 8.680 8.762 4,353 -0.06(-0.65%)
Aug 12, 2020 8.830 8.850 8.760 8.820 34,580 +0.42(+5.00%)
Aug 11, 2020 8.500 8.950 8.400 8.400 22,168 -0.38(-4.38%)
Aug 10, 2020 8.670 8.785 8.645 8.785 1,100 -0.04(-0.51%)
Aug 07, 2020 8.230 8.830 8.230 8.830 32,500 +0.25(+2.94%)
Aug 06, 2020 8.455 8.630 8.450 8.578 14,348 +0.10(+1.13%)
Aug 05, 2020 8.390 8.490 8.360 8.482 18,414 +0.17(+2.03%)
Aug 04, 2020 8.190 8.313 8.170 8.313 20,312 +0.15(+1.82%)
Aug 03, 2020 7.920 8.250 7.920 8.165 6,405 +0.13(+1.62%)
Jul 31, 2020 8.060 8.060 7.910 8.035 4,300 -0.09(-1.09%)
Jul 30, 2020 8.310 8.310 8.120 8.124 2,137 -0.15(-1.79%)
Jul 29, 2020 8.210 8.320 8.210 8.271 33,495 +0.26(+3.28%)
Jul 28, 2020 8.020 8.040 8.000 8.009 8,203 -0.05(-0.62%)
Jul 27, 2020 7.770 8.058 7.770 8.058 1,051 -0.13(-1.61%)
Jul 24, 2020 8.290 8.290 8.140 8.190 16,100 -0.02(-0.30%)
Jul 23, 2020 8.220 8.290 8.110 8.214 54,864 -0.07(-0.87%)
Jul 22, 2020 8.320 8.320 8.220 8.286 50,075 -0.15(-1.73%)
Jul 21, 2020 8.355 8.433 8.355 8.433 4,757 +0.44(+5.52%)
Jul 20, 2020 8.030 8.100 7.980 7.991 18,364 -0.03(-0.36%)
Jul 17, 2020 8.060 8.091 8.020 8.020 2,800 -0.03(-0.37%)
Jul 16, 2020 7.870 8.140 7.870 8.050 17,291 -0.04(-0.55%)
Jul 15, 2020 7.980 8.095 7.940 8.095 4,196 +0.41(+5.40%)
Jul 14, 2020 7.640 7.735 7.620 7.680 5,749 -0.00(-0.04%)
Jul 13, 2020 7.640 7.784 7.640 7.683 12,830 -0.16(-1.98%)
Jul 10, 2020 7.647 7.838 7.640 7.838 49,800 +0.12(+1.53%)
Jul 09, 2020 7.850 7.990 7.710 7.720 105,635 -0.32(-3.98%)
Jul 08, 2020 7.960 8.120 7.940 8.040 11,771 +0.02(+0.19%)
Jul 07, 2020 8.100 8.100 8.010 8.024 798 +0.02(+0.30%)
Jul 06, 2020 8.120 8.380 7.858 8.000 32,271 -0.21(-2.61%)
Jul 02, 2020 8.280 8.300 8.214 8.214 8,300 -0.07(-0.79%)
Jul 01, 2020 8.450 8.450 8.190 8.280 8,554 -0.07(-0.78%)
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%)
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.