ETRACS Alerian Midstream Energy Index ETN (AMNA)
NYSEARCA: AMNA · Real-Time Price · USD
55.20
+0.03 (0.06%)
Nov 19, 2024, 11:36 AM EST - Market open
AMNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.06% | 87 |
| Nov 19, 2024 | 54.71 | 55.17 | 54.71 | 55.17 | 55.17 | 1.14% | 286 |
| Nov 18, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.20% | 38 |
| Nov 15, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.12% | 9 |
| Nov 14, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.50% | 9 |
| Nov 13, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.47% | 4 |
| Nov 12, 2024 | 53.50 | 53.50 | 53.29 | 53.29 | 53.29 | -0.82% | 269 |
| Nov 11, 2024 | 53.67 | 53.73 | 53.67 | 53.73 | 53.73 | 2.06% | 549 |
| Nov 8, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 29 |
| Nov 7, 2024 | 52.81 | 52.81 | 52.65 | 52.65 | 52.65 | 1.21% | 244 |
| Nov 6, 2024 | 50.45 | 52.02 | 49.43 | 52.02 | 52.02 | 3.02% | 1,303 |
| Nov 5, 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 1.65% | 1,959 |
| Nov 4, 2024 | 49.82 | 49.82 | 49.68 | 49.68 | 49.68 | 1.13% | 115 |
| Nov 1, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.89% | 32 |
| Oct 31, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.51% | 45 |
| Oct 30, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.54% | 26 |
| Oct 29, 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.45% | 12 |
| Oct 28, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.45% | - |
| Oct 25, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.39% | 82 |
| Oct 24, 2024 | 49.65 | 49.69 | 49.65 | 49.69 | 49.69 | 0.61% | 122 |
| Oct 23, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.41% | 95 |
| Oct 22, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.39% | 112 |
| Oct 21, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.19% | 101 |
| Oct 18, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - | 54 |
| Oct 17, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.01% | 88 |
| Oct 16, 2024 | 49.51 | 49.51 | 49.50 | 49.50 | 49.50 | 0.70% | 375 |
| Oct 15, 2024 | 49.02 | 49.15 | 49.02 | 49.15 | 49.15 | -0.79% | 242 |
| Oct 14, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.18% | 52 |
| Oct 11, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.11% | 40 |
| Oct 10, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.82 | - | 1 |
| Oct 9, 2024 | 48.87 | 49.40 | 48.75 | 49.40 | 48.82 | 1.03% | 204 |
| Oct 8, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.32 | -0.76% | 556 |
| Oct 7, 2024 | 49.30 | 49.30 | 49.25 | 49.28 | 48.69 | -0.19% | 556 |
| Oct 4, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 48.78 | 1.93% | 29 |
| Oct 3, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.86 | - | 3 |
| Oct 2, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 47.86 | 0.94% | 1 |
| Oct 1, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.42 | 1.13% | 7 |
| Sep 30, 2024 | 47.39 | 47.45 | 47.39 | 47.45 | 46.89 | 0.43% | 123 |
| Sep 27, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 46.69 | -1.40% | 9 |
| Sep 26, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.35 | - | - |
| Sep 25, 2024 | 48.06 | 48.06 | 47.92 | 47.92 | 47.35 | -0.29% | 556 |
| Sep 24, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.49 | -0.01% | 200 |
| Sep 23, 2024 | 47.00 | 48.06 | 47.00 | 48.06 | 47.50 | 1.36% | 200 |
| Sep 20, 2024 | 50.84 | 50.84 | 46.91 | 47.42 | 46.86 | 0.40% | 579 |
| Sep 19, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 46.67 | -0.29% | 3 |
| Sep 18, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.81 | -0.33% | 104 |
| Sep 17, 2024 | 47.70 | 47.70 | 47.52 | 47.52 | 46.96 | -0.18% | 104 |
| Sep 16, 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.05 | 1.07% | - |
| Sep 13, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 46.55 | 0.93% | 91 |
| Sep 12, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.12 | 0.71% | 91 |
| Sep 11, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 45.80 | -0.24% | 1 |
| Sep 10, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 45.91 | -0.30% | 401 |
| Sep 9, 2024 | 46.63 | 46.63 | 46.59 | 46.59 | 46.04 | 0.03% | 401 |
| Sep 6, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.03 | -0.83% | 14 |
| Sep 5, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.41 | 0.49% | 14 |
| Sep 4, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.19 | -0.60% | 1 |
| Sep 3, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.47 | -0.42% | 1 |
| Aug 30, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.66 | 1.04% | 2 |
| Aug 29, 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.18 | 0.77% | 105 |
| Aug 28, 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 45.83 | -0.40% | - |
| Aug 27, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.01 | -0.30% | 99 |
| Aug 26, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.15 | 0.43% | 99 |
| Aug 23, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.95 | 1.17% | 9 |
| Aug 22, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.42 | 0.23% | 6 |
| Aug 21, 2024 | 45.98 | 45.98 | 45.86 | 45.86 | 45.31 | -0.07% | 500 |
| Aug 20, 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.35 | -1.27% | - |
| Aug 19, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 45.93 | 1.01% | - |
| Aug 16, 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 45.47 | 0.73% | 5 |
| Aug 15, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.14 | 0.06% | 1 |
| Aug 14, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.12 | 1.56% | 34 |
| Aug 13, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.42 | 0.12% | 10 |
| Aug 12, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.37 | -0.28% | 10 |
| Aug 9, 2024 | 45.11 | 45.11 | 45.03 | 45.03 | 44.49 | -0.56% | 122 |
| Aug 8, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.75 | 1.75% | 2 |
| Aug 7, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 43.98 | -0.02% | 29 |
| Aug 6, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 43.99 | 2.62% | 51 |
| Aug 5, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 42.86 | -1.86% | 51 |
| Aug 2, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.68 | -1.47% | 6 |
| Aug 1, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.33 | -0.28% | 6 |
| Jul 31, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.45 | 0.12% | 6 |
| Jul 30, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.40 | 0.96% | 20 |
| Jul 29, 2024 | 44.61 | 44.61 | 44.50 | 44.50 | 43.98 | -0.14% | 101 |
| Jul 26, 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.04 | 0.66% | 8 |
| Jul 25, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 43.75 | -0.16% | 1 |
| Jul 24, 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 43.82 | -1.42% | 11 |
| Jul 23, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.45 | -0.88% | 17 |
| Jul 22, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 44.85 | 0.87% | 17 |
| Jul 19, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.46 | 0.73% | 3 |
| Jul 18, 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.14 | 0.59% | 3 |
| Jul 17, 2024 | 45.00 | 45.00 | 44.40 | 44.40 | 43.88 | 0.32% | 212 |
| Jul 16, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.74 | 0.28% | 7 |
| Jul 15, 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.61 | -1.25% | 5 |
| Jul 12, 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 43.59 | 0.57% | 7 |
| Jul 11, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.34 | 0.40% | 7 |
| Jul 10, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 43.17 | 0.43% | 97 |
| Jul 9, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 42.98 | 0.12% | 97 |
| Jul 8, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 42.93 | -0.22% | - |
| Jul 5, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.02 | -0.62% | 11 |
| Jul 3, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 43.29 | 0.66% | 2 |
| Jul 2, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.01 | 0.35% | 1 |