ETRACS Alerian Midstream Energy High Dividend Index ETN due July 19, 2050 (AMND)
53.54
+3.84 (7.72%)
Inactive · Last trade price
on Dec 11, 2024
AMND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 53.55 | 53.55 | 53.54 | 53.54 | 53.54 | 3.46% | 2,701 |
| Dec 10, 2024 | 53.56 | 53.56 | 51.75 | 51.75 | 51.75 | -3.34% | 815 |
| Dec 9, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -2.10% | 1 |
| Dec 6, 2024 | 55.00 | 55.00 | 54.69 | 54.69 | 54.69 | -0.93% | 477 |
| Dec 5, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.06% | 2 |
| Dec 4, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.03% | 7 |
| Dec 3, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.04% | 8 |
| 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 |