ETRACS Alerian Midstream Energy High Dividend Index ETN due July 19, 2050 (AMND)
NYSEARCA: AMND · Real-Time Price · USD
55.39
+0.40 (0.73%)
Oct 28, 2024, 8:48 AM EST - Market open
AMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -1.89% | 8 |
| Nov 29, 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 1.51% | 1 |
| Nov 27, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.73% | 1 |
| Nov 26, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.59% | 22 |
| Nov 25, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -1.66% | 27 |
| Nov 22, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.43% | 76 |
| Nov 21, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 2.06% | 24 |
| Nov 20, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | 0.09% | 24 |
| Nov 19, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.85% | 18 |
| Nov 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.20% | 18 |
| Nov 15, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.96% | 3 |
| Nov 14, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.80% | 6 |
| Nov 13, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.07% | 2 |
| Nov 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.81% | 18 |
| Nov 11, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 1.16% | 16 |
| Nov 8, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - | 22 |
| Nov 7, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.93% | 12 |
| Nov 6, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 2.73% | 26 |
| Nov 5, 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 1.37% | 44 |
| Nov 4, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.80% | 1 |
| Nov 1, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.64% | 6 |
| Oct 31, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.16% | 29 |
| Oct 30, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 0.36% | 8 |
| Oct 29, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -0.22% | 119 |
| Oct 28, 2024 | 49.64 | 49.64 | 49.27 | 49.27 | 49.27 | -0.41% | 301 |
| Oct 25, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.31% | 42 |
| Oct 24, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.25% | 163 |
| Oct 23, 2024 | 49.52 | 49.52 | 49.50 | 49.50 | 49.50 | -0.42% | 254 |
| Oct 22, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.26% | 42 |
| Oct 21, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.23% | 38 |
| Oct 18, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - | 23 |
| Oct 17, 2024 | 49.81 | 49.81 | 49.69 | 49.69 | 49.69 | -0.07% | 200 |
| Oct 16, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.64% | 48 |
| Oct 15, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.47% | 4 |
| Oct 14, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.08% | 54 |
| Oct 11, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.23% | 9 |
| Oct 10, 2024 | 49.80 | 49.80 | 49.72 | 49.72 | 49.02 | 0.02% | 107 |
| Oct 9, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.01 | 0.82% | 2 |
| Oct 8, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.61 | -0.80% | 125 |
| Oct 7, 2024 | 49.90 | 49.90 | 49.70 | 49.70 | 49.00 | -0.26% | 167 |
| Oct 4, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.13 | 1.63% | 94 |
| Oct 3, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.34 | - | 25 |
| Oct 2, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 48.34 | 0.65% | 3 |
| Oct 1, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.03 | 1.03% | 101 |
| Sep 30, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 47.54 | 0.31% | 50 |
| Sep 27, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 47.39 | -0.75% | 1 |
| Sep 26, 2024 | 48.72 | 48.72 | 48.43 | 48.43 | 47.75 | -0.35% | 103 |
| Sep 25, 2024 | 48.50 | 48.60 | 48.50 | 48.60 | 47.92 | -0.24% | 205 |
| Sep 24, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.03 | 0.08% | 98 |
| Sep 23, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 47.99 | 1.34% | 98 |
| Sep 20, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 47.36 | 0.36% | 6 |
| Sep 19, 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.19 | -0.64% | 4 |
| Sep 18, 2024 | 48.15 | 48.17 | 48.15 | 48.17 | 47.49 | -0.06% | 105 |
| Sep 17, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.52 | -0.15% | 3 |
| Sep 16, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 47.59 | 0.78% | 2 |
| Sep 13, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.22 | 0.91% | 11 |
| Sep 12, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 46.80 | 0.74% | 11 |
| Sep 11, 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 46.46 | -0.14% | 1 |
| Sep 10, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.52 | -0.25% | 1 |
| Sep 9, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 46.64 | 0.17% | 5 |
| Sep 6, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.56 | -0.65% | 3 |
| Sep 5, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 46.86 | 0.35% | 3 |
| Sep 4, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 46.70 | -0.36% | 16 |
| Sep 3, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 46.87 | -0.58% | 16 |
| Aug 30, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.14 | 0.99% | 1 |
| Aug 29, 2024 | 47.29 | 47.35 | 47.29 | 47.35 | 46.68 | 1.12% | 602 |
| Aug 28, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.16 | -0.66% | 1 |
| Aug 27, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.47 | -0.48% | 1 |
| Aug 26, 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 46.69 | 0.45% | 15 |
| Aug 23, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 46.48 | 1.08% | 3 |
| Aug 22, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 45.98 | 0.20% | 14 |
| Aug 21, 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 45.89 | -0.08% | 1 |
| Aug 20, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 45.93 | -1.23% | 1 |
| Aug 19, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.50 | 0.71% | 379 |
| Aug 16, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.17 | 0.92% | 1 |
| Aug 15, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.75 | 0.46% | 20 |
| Aug 14, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 45.54 | 1.31% | 85 |
| Aug 13, 2024 | 45.61 | 45.61 | 45.60 | 45.60 | 44.96 | 0.20% | 210 |
| Aug 12, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 44.86 | -0.49% | 3 |
| Aug 9, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.09 | -0.98% | 1 |
| Aug 8, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.53 | 1.68% | 7 |
| Aug 7, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 44.78 | -0.15% | 2,002 |
| Aug 6, 2024 | 45.04 | 45.48 | 45.03 | 45.48 | 44.84 | 2.64% | 2,002 |
| Aug 5, 2024 | 43.77 | 44.32 | 43.73 | 44.32 | 43.69 | -2.25% | 2,363 |
| Aug 2, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 44.70 | -1.45% | 128 |
| Aug 1, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.36 | -0.23% | 70 |
| Jul 31, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 45.46 | -0.14% | 90 |
| Jul 30, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.53 | 0.74% | 2 |
| Jul 29, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.19 | 0.01% | 3 |
| Jul 26, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.19 | 0.81% | 7 |
| Jul 25, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 44.82 | -0.48% | 3 |
| Jul 24, 2024 | 46.00 | 46.00 | 45.68 | 45.68 | 45.04 | -1.37% | 208 |
| Jul 23, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.66 | -0.81% | 1 |
| Jul 22, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.04 | 0.91% | 8 |
| Jul 19, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 45.62 | 0.82% | 3 |
| Jul 18, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.25 | 0.68% | 10 |
| Jul 17, 2024 | 46.00 | 46.00 | 45.59 | 45.59 | 44.95 | 0.26% | 283 |
| Jul 16, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 44.83 | 0.24% | 10,124 |
| Jul 15, 2024 | 44.65 | 45.36 | 44.62 | 45.36 | 44.72 | -1.26% | 10,124 |
| Jul 12, 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 44.60 | 0.54% | 11 |