ETRACS Alerian MLP Index ETN (AMUB)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 18.0385 | -0.04 | -0.23 | 18.075 | 18.075 | 18.0385 | 161 |
| 1719441000 | 18.0794 | 0.01 | 0.04 | 18.06 | 18.0794 | 18.02 | 313 |
| 1719354600 | 18.0717 | 0.07 | 0.37 | 17.92 | 18.0717 | 17.92 | 236 |
| 1719268200 | 18.0048 | 0.28 | 1.59 | 17.69 | 18.0048 | 17.69 | 2736 |
| 1719009000 | 17.7231 | 0.09 | 0.49 | 17.71 | 17.7231 | 17.71 | 157 |
| 1718922600 | 17.6371 | 0.16 | 0.91 | 17.4 | 17.6371 | 17.4 | 162 |
| 1718749800 | 17.4782 | -0.05 | -0.26 | 17.41 | 17.5166 | 17.41 | 430 |
| 1718663400 | 17.5233 | 0.17 | 0.96 | 17.38 | 17.54 | 17.38 | 863 |
| 1718404200 | 17.3571 | -0.15 | -0.88 | 17.4 | 17.46 | 17.3571 | 442 |
| 1718317800 | 17.5109 | -0.11 | -0.60 | 17.48 | 17.5346 | 17.48 | 441 |
| 1718231400 | 17.6162 | -0.04 | -0.21 | 17.68 | 17.68 | 17.6162 | 316 |
| 1718145000 | 17.6537 | -0.16 | -0.92 | 17.73 | 17.73 | 17.6537 | 166 |
| 1718058600 | 17.8179 | 0.25 | 1.44 | 17.55 | 17.8179 | 17.55 | 943 |
| 1717799400 | 17.5649 | 0.01 | 0.05 | 17.62 | 17.62 | 17.54 | 129 |
| 1717713000 | 17.5559 | 0.12 | 0.67 | 17.28 | 17.5559 | 17.28 | 4794 |
| 1717626600 | 17.4387 | 0.16 | 0.94 | 17.16 | 17.4387 | 17.16 | 144 |
| 1717540200 | 17.2764 | 0.13 | 0.74 | 17.12 | 17.2764 | 17.1 | 2321 |
| 1717453800 | 17.15 | -0.23 | -1.34 | 17.38 | 17.38 | 17.15 | 7765 |
| 1717194600 | 17.3831 | 0.26 | 1.51 | 17.12 | 17.3831 | 17.12 | 8311 |
| 1717108200 | 17.1249 | -0.1 | -0.57 | 17.13 | 17.13 | 17.1249 | 2229 |
| 1717021800 | 17.2234 | -0.4 | -2.28 | 17.1798 | 17.2234 | 17.1798 | 402 |
| 1716935400 | 17.6255 | 0.08 | 0.45 | 17.6255 | 17.6255 | 17.6255 | 155 |
| 1716589800 | 17.5473 | 0.02 | 0.11 | 17.58 | 17.58 | 17.5473 | 37 |
| 1716503400 | 17.5276 | -0.19 | -1.08 | 17.71 | 17.7101 | 17.5276 | 2599 |
| 1716417000 | 17.7181 | -0.27 | -1.53 | 17.83 | 17.84 | 17.7181 | 355 |
| 1716330600 | 17.9929 | -0.12 | -0.69 | 17.9929 | 17.9929 | 17.9929 | 0 |
| 1716244200 | 18.1175 | 0.16 | 0.88 | 18.1 | 18.1175 | 18.1 | 96 |
| 1715985000 | 17.96 | 0.14 | 0.76 | 17.81 | 17.98 | 17.81 | 8887 |
| 1715898600 | 17.8243 | -0.08 | -0.46 | 17.9001 | 17.901 | 17.8243 | 350 |
| 1715812200 | 17.9074 | -0 | -0.00 | 17.9074 | 17.9074 | 17.9074 | 0 |
| 1715725800 | 17.9081 | 0.17 | 0.97 | 17.85 | 17.9081 | 17.85 | 2 |
| 1715639400 | 17.7361 | -0.22 | -1.20 | 17.9 | 17.9 | 17.7361 | 685 |
| 1715380200 | 17.9519 | -0.16 | -0.89 | 18.23 | 18.23 | 17.93 | 1083 |
| 1715293800 | 18.1125 | 0.03 | 0.18 | 18.21 | 18.21 | 18.1125 | 214 |
| 1715207400 | 18.0807 | 0.11 | 0.59 | 17.94 | 18.0807 | 17.94 | 347 |
| 1715121000 | 17.974 | 0.07 | 0.42 | 18 | 18 | 17.974 | 10 |
| 1715034600 | 17.899 | 0.06 | 0.31 | 17.94 | 17.94 | 17.87 | 155 |
| 1714775400 | 17.8433 | 0.2 | 1.13 | 17.78 | 17.8433 | 17.76 | 395 |
| 1714689000 | 17.6438 | 0.14 | 0.82 | 17.65 | 17.65 | 17.6438 | 36 |
| 1714602600 | 17.5007 | -0.17 | -0.97 | 17.82 | 17.82 | 17.48 | 1331 |
| 1714516200 | 17.6713 | -0.33 | -1.82 | 18 | 18 | 17.6713 | 11 |
| 1714429800 | 17.9995 | 0.1 | 0.54 | 18 | 18 | 17.9995 | 20 |
| 1714170600 | 17.9031 | 0.05 | 0.30 | 17.9031 | 17.9031 | 17.9031 | 1 |
| 1714084200 | 17.85 | -0.07 | -0.40 | 17.8001 | 17.85 | 17.77 | 9252 |
| 1713997800 | 17.9215 | 0.1 | 0.57 | 17.75 | 17.9215 | 17.75 | 538 |
| 1713911400 | 17.8206 | 0.1 | 0.55 | 17.78 | 17.8206 | 17.78 | 10 |
| 1713825000 | 17.7237 | 0.08 | 0.43 | 17.84 | 17.84 | 17.7237 | 35 |
| 1713565800 | 17.6481 | 0.25 | 1.42 | 17.6481 | 17.6481 | 17.6481 | 0 |
| 1713479400 | 17.4004 | 0.15 | 0.85 | 17.4004 | 17.4004 | 17.4004 | 4 |
| 1713393000 | 17.2542 | 0.2 | 1.15 | 17.26 | 17.26 | 17.2542 | 15 |
| 1713306600 | 17.0575 | -0.13 | -0.75 | 16.98 | 17.0575 | 16.98 | 157 |
| 1713220200 | 17.1859 | -0.27 | -1.57 | 17.77 | 17.77 | 17.1859 | 15601 |
| 1712961000 | 17.4599 | -0.22 | -1.24 | 17.4599 | 17.4599 | 17.4599 | 85 |
| 1712874600 | 17.6785 | -0.04 | -0.20 | 17.6785 | 17.6785 | 17.6785 | 0 |
| 1712788200 | 17.7136 | -0.17 | -0.98 | 17.83 | 17.8303 | 17.7136 | 560 |
| 1712701800 | 17.8881 | -0.16 | -0.91 | 18.05 | 18.05 | 17.8881 | 63 |
| 1712615400 | 18.0517 | -0.03 | -0.19 | 18 | 18.0517 | 18 | 39 |
| 1712356200 | 18.0853 | -0.08 | -0.43 | 18.16 | 18.16 | 18.06 | 21058 |
| 1712269800 | 18.1635 | -0.06 | -0.33 | 18.1635 | 18.1635 | 18.1635 | 27 |
| 1712183400 | 18.2237 | 0.15 | 0.81 | 18.2237 | 18.2237 | 18.2237 | 10 |
| 1712097000 | 18.0779 | 0.15 | 0.84 | 18.0779 | 18.0779 | 18.0779 | 21 |
| 1712010600 | 17.9273 | 0 | 0.01 | 17.9 | 17.9273 | 17.9 | 798 |
| 1711665000 | 17.9253 | 0.23 | 1.28 | 17.9253 | 17.9253 | 17.9253 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
