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 (%)
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%)
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%)
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.