ETRACS Alerian Midstream EnergyHigh Dividend Index ETN (AMND)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6927 | 1.50586956522 | 46 | 48.56 | 45.5869 | 76 | 45.62190461 | CS |
| 4 | 1.599 | 3.5459498777 | 45.0937 | 48.56 | 42.98 | 897 | 45.32511665 | CS |
| 12 | 3.8027 | 8.86616927023 | 42.89 | 48.56 | 42 | 393 | 45.18223094 | CS |
| 26 | 6.2527 | 15.4616716123 | 40.44 | 48.56 | 38.92 | 227 | 45.11527372 | CS |
| 52 | 7.5602 | 19.3194914713 | 39.1325 | 48.56 | 35.73 | 161 | 43.53193542 | CS |
| 156 | 12.9582 | 38.4123078747 | 33.7345 | 48.56 | 32.1735 | 192 | 39.0897568 | CS |
| 260 | 21.7227 | 86.9951942331 | 24.97 | 48.56 | 22 | 371 | 30.79899547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 46.6927 | 0.42 | 0.91 | 48.56 | 48.56 | 46.6927 | 8 |
| 1721428200 | 46.2733 | 0.38 | 0.82 | 46.2733 | 46.2733 | 46.2733 | 3 |
| 1721341800 | 45.896 | 0.31 | 0.68 | 45.93 | 45.93 | 45.896 | 10 |
| 1721255400 | 45.5869 | 0.12 | 0.26 | 46 | 46 | 45.5869 | 283 |
| 1721169000 | 45.4707 | 0.11 | 0.24 | 45.4707 | 45.4707 | 45.4707 | 0 |
| 1721082600 | 45.36 | -0.58 | -1.26 | 44.65 | 45.36 | 44.62 | 10124 |
| 1720823400 | 45.9377 | 0.25 | 0.54 | 47.96 | 47.96 | 45.9377 | 11 |
| 1720737000 | 45.6915 | 0.19 | 0.43 | 45.6915 | 45.6915 | 45.6915 | 26 |
| 1720650600 | 45.4972 | 0.22 | 0.49 | 45.4972 | 45.4972 | 45.4972 | 0 |
| 1720564200 | 45.2769 | 0.04 | 0.09 | 42.98 | 45.2769 | 42.98 | 105 |
| 1720477800 | 45.2377 | -0.11 | -0.25 | 45.31 | 45.31 | 45.2377 | 46 |
| 1720218600 | 45.3507 | -0.33 | -0.73 | 45.33 | 45.3507 | 45.33 | 8 |
| 1720040640 | 45.6825 | 0.29 | 0.63 | 45.74 | 45.74 | 45.6825 | 85 |
| 1719959400 | 45.3943 | 0.17 | 0.38 | 45.46 | 45.46 | 45.3943 | 48 |
| 1719873000 | 45.2215 | 0.29 | 0.66 | 47.47 | 47.47 | 45.2215 | 4405 |
| 1719613800 | 44.9267 | 0 | 0.00 | 44.9267 | 44.9267 | 44.9267 | 0 |
| 1719527400 | 44.9267 | -0.02 | -0.04 | 45.14 | 45.14 | 44.9267 | 31 |
| 1719441000 | 44.9462 | -0.15 | -0.33 | 44.91 | 44.9462 | 44.91 | 25 |
| 1719354600 | 45.0937 | 0.01 | 0.01 | 45.0937 | 45.0937 | 45.0937 | 26 |
| 1719268200 | 45.0886 | 0.78 | 1.77 | 44.72 | 45.14 | 44.72 | 265 |
| 1719009000 | 44.3041 | -0.02 | -0.05 | 44.32 | 44.32 | 44.3041 | 8 |
| 1718922600 | 44.325 | 0.34 | 0.77 | 42 | 44.325 | 42 | 20 |
| 1718749800 | 43.9857 | 0.16 | 0.37 | 44.12 | 44.12 | 43.9857 | 1 |
| 1718663400 | 43.8255 | -0.05 | -0.12 | 43.8255 | 43.8255 | 43.8255 | 0 |
| 1718404200 | 43.8765 | -0.35 | -0.78 | 43.8765 | 43.8765 | 43.8765 | 0 |
| 1718317800 | 44.2218 | -0.29 | -0.65 | 44.2218 | 44.2218 | 44.2218 | 4 |
| 1718231400 | 44.5089 | 0.13 | 0.30 | 44.5089 | 44.5089 | 44.5089 | 0 |
| 1718145000 | 44.376 | -0.22 | -0.49 | 44.35 | 44.376 | 44.35 | 96 |
| 1718058600 | 44.5929 | 0.36 | 0.82 | 44.5 | 44.5929 | 44.5 | 4 |
| 1717799400 | 44.2321 | -0.11 | -0.26 | 44.2321 | 44.2321 | 44.2321 | 23 |
| 1717713000 | 44.347 | 0.03 | 0.07 | 44.36 | 44.36 | 44.347 | 8 |
| 1717626600 | 44.3145 | 0.3 | 0.67 | 46.2 | 46.2 | 44.3145 | 6 |
| 1717540200 | 44.0175 | 0.11 | 0.26 | 44.0175 | 44.0175 | 44.0175 | 0 |
| 1717453800 | 43.9039 | -0.44 | -0.99 | 45 | 45 | 43.9039 | 1039 |
| 1717194600 | 44.3425 | 0.64 | 1.47 | 44.3425 | 44.3425 | 44.3425 | 0 |
| 1717108200 | 43.6987 | 0.11 | 0.25 | 47.95 | 47.95 | 43.6987 | 40 |
| 1717021800 | 43.5903 | -0.44 | -1.01 | 43.5903 | 43.5903 | 43.5903 | 43 |
| 1716935400 | 44.033 | 0.12 | 0.28 | 46.31 | 46.31 | 44.033 | 6 |
| 1716589800 | 43.9083 | 0.07 | 0.16 | 43.9083 | 43.9083 | 43.9083 | 5 |
| 1716503400 | 43.8381 | -0.5 | -1.13 | 43.8381 | 43.8381 | 43.8381 | 4 |
| 1716417000 | 44.3373 | -0.6 | -1.32 | 44.3373 | 44.3373 | 44.3373 | 7 |
| 1716330600 | 44.9326 | 0.03 | 0.06 | 47.14 | 47.14 | 44.9326 | 8 |
| 1716244200 | 44.9063 | 0.14 | 0.31 | 44.81 | 44.94 | 44.81 | 1546 |
| 1715985000 | 44.7663 | 0.26 | 0.58 | 44.65 | 44.7663 | 44.65 | 14 |
| 1715898600 | 44.508 | 0.01 | 0.01 | 44.508 | 44.508 | 44.508 | 2 |
| 1715812200 | 44.5017 | -0 | -0.01 | 44.5017 | 44.5017 | 44.5017 | 4 |
| 1715725800 | 44.5052 | 0.32 | 0.73 | 44.5052 | 44.5052 | 44.5052 | 0 |
| 1715639400 | 44.1807 | -0.08 | -0.18 | 44.1807 | 44.1807 | 44.1807 | 12 |
| 1715380200 | 44.2616 | 0.08 | 0.19 | 44.2616 | 44.2616 | 44.2616 | 4 |
| 1715293800 | 44.1785 | 0.15 | 0.34 | 44.1785 | 44.1785 | 44.1785 | 2 |
| 1715207400 | 44.0284 | 0.24 | 0.55 | 44.06 | 44.06 | 44.0284 | 10 |
| 1715121000 | 43.789 | 0.17 | 0.39 | 43.789 | 43.789 | 43.789 | 4 |
| 1715034600 | 43.6207 | 0.22 | 0.52 | 43.6207 | 43.6207 | 43.6207 | 0 |
| 1714775400 | 43.3969 | 0.35 | 0.81 | 43.3969 | 43.3969 | 43.3969 | 0 |
| 1714689000 | 43.0476 | 0.56 | 1.32 | 43.0476 | 43.0476 | 43.0476 | 1 |
| 1714602600 | 42.485 | -0.37 | -0.86 | 42.485 | 42.485 | 42.485 | 1 |
| 1714516200 | 42.852 | -0.75 | -1.71 | 42.89 | 42.89 | 42.852 | 23 |
| 1714429800 | 43.5991 | 0.23 | 0.53 | 43.5991 | 43.5991 | 43.5991 | 0 |
| 1714170600 | 43.3713 | -0.04 | -0.10 | 43.3713 | 43.3713 | 43.3713 | 1 |
| 1714084200 | 43.4153 | 0.17 | 0.38 | 43.4153 | 43.4153 | 43.4153 | 3 |
| 1713997800 | 43.2493 | 0.23 | 0.54 | 43.2493 | 43.2493 | 43.2493 | 19 |
| 1713911400 | 43.0164 | 0.08 | 0.19 | 45.13 | 45.13 | 43.0164 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
