AMND

ETRACS Alerian Midstream... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ETRACS Alerian Midstream EnergyHigh Dividend Index ETN AMND AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.5708 1.43% 40.4107 16:15:01
Open Price Low Price High Price Close Price Prev Close
39.84 39.84 39.84 40.4107 39.8399
more quote information »

AMND Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.9239.8437.9238.684642.496.57%
1 Month41.3241.8637.9239.1080-0.9093-2.2%
3 Months36.4443.5336.104639.18923.9710.9%
6 Months35.1043.5332.173836.252475.3115.13%
1 Year35.2643.5332.173536.112225.1514.61%
3 Years24.9743.5322.0027.4457415.4461.84%
5 Years24.9743.5322.0027.4457415.4461.84%

AMND 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 39.8399 0.66 1.69% 39.53 39.8399 39.53 285
May 13 2022 39.1781 1.01 2.66% 39.1781 39.1781 39.1781 0
May 12 2022 38.1648 -0.04 -0.11% 37.92 38.1648 37.92 642
May 11 2022 38.2086 -0.20 -0.53% 38.2086 38.2086 38.2086 0
May 10 2022 38.4112 -0.25 -0.65% 38.4112 38.4112 38.4112 0
May 09 2022 38.6627 -1.81 -4.47% 38.6627 38.6627 38.6627 3
May 06 2022 40.4722 0.48 1.2% 40.4722 40.4722 40.4722 4
May 05 2022 39.9917 -0.94 -2.3% 39.9917 39.9917 39.9917 14
May 04 2022 40.9338 1.38 3.49% 40.9338 40.9338 40.9338 2
May 03 2022 39.5545 0.88 2.27% 39.5545 39.5545 39.5545 0
May 02 2022 38.6758 0.00 -0.01% 38.89 38.89 38.6758 31
Apr 29 2022 38.6779 -1.07 -2.68% 39.90 39.90 38.6779 1
Apr 28 2022 39.7443 0.81 2.08% 39.58 39.7443 39.58 100
Apr 27 2022 38.9333 0.05 0.13% 38.96 38.96 38.9333 3
Apr 26 2022 38.8843 -1.15 -2.88% 39.03 39.03 38.8843 25
Apr 25 2022 40.0368 0.00 0.0% 41.57 41.57 40.0368 14
Apr 22 2022 40.0368 -1.14 -2.77% 41.42 41.42 40.0368 11
Apr 21 2022 41.1763 -0.43 -1.04% 41.86 41.86 41.1763 102
Apr 20 2022 41.6084 0.52 1.26% 41.6084 41.6084 41.6084 1
Apr 19 2022 41.0911 0.24 0.58% 41.32 41.32 41.0911 42
Apr 18 2022 40.8545 0.06 0.14% 41.02 41.02 40.8545 44
See More Historical Prices »


Your Recent History
AMEX
AMND
ETRACS Ale..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.