ETRACS Alerian Midstream Energy Total Return Index ETN (AMTR)
NYSEARCA: AMTR · Real-Time Price · USD
78.93
+0.88 (1.13%)
Nov 7, 2024, 10:29 AM EST - Market closed
AMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.07% | 59 |
| Nov 19, 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | 1.13% | 78 |
| Nov 18, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 1.46% | 147 |
| Nov 15, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.85% | 1 |
| Nov 14, 2024 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.52% | 28 |
| Nov 13, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | -0.50% | 28 |
| Nov 12, 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -0.82% | 1 |
| Nov 11, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.14% | 24 |
| Nov 8, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | - | - |
| Nov 7, 2024 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 1.16% | 133 |
| Nov 6, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 3.02% | 9 |
| Nov 5, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 1.68% | 1 |
| Nov 4, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 1.42% | 6 |
| Nov 1, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | -0.57% | 3 |
| Oct 31, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -0.03% | 3 |
| Oct 30, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.49% | 3 |
| Oct 29, 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | -0.43% | 3 |
| Oct 28, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.46% | 100 |
| Oct 25, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | -0.40% | 18 |
| Oct 24, 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.63% | 8 |
| Oct 23, 2024 | 70.63 | 70.63 | 70.60 | 70.60 | 70.60 | -0.43% | 347 |
| Oct 22, 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 0.39% | 1 |
| Oct 21, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -0.20% | 3 |
| Oct 18, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | - | - |
| Oct 17, 2024 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 0.09% | 6 |
| Oct 16, 2024 | 70.77 | 70.77 | 70.71 | 70.71 | 70.71 | -0.20% | 101 |
| Oct 15, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - | - |
| Oct 14, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.18% | 54 |
| Oct 11, 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | 1.31% | 3 |
| Oct 10, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - | 41 |
| Oct 9, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 1.04% | - |
| Oct 8, 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | -0.77% | 25 |
| Oct 7, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -0.19% | 25 |
| Oct 4, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 2.35% | 99 |
| Oct 3, 2024 | 67.99 | 69.80 | 67.99 | 68.15 | 68.15 | -0.38% | 977 |
| Oct 2, 2024 | 68.20 | 68.41 | 68.20 | 68.41 | 68.41 | 0.95% | 323 |
| Oct 1, 2024 | 67.32 | 67.77 | 67.32 | 67.77 | 67.77 | 1.14% | 552 |
| Sep 30, 2024 | 66.84 | 67.01 | 66.46 | 67.01 | 67.01 | 0.59% | 468 |
| Sep 27, 2024 | 66.75 | 66.75 | 66.27 | 66.61 | 66.61 | -1.15% | 1,230 |
| Sep 26, 2024 | 67.68 | 70.21 | 65.04 | 67.39 | 67.39 | -0.42% | 3,814 |
| Sep 25, 2024 | 67.59 | 67.68 | 67.50 | 67.68 | 67.68 | -0.30% | 349 |
| Sep 24, 2024 | 67.50 | 69.00 | 66.64 | 67.88 | 67.88 | -0.01% | 6,319 |
| Sep 23, 2024 | 66.60 | 70.75 | 66.00 | 67.88 | 67.88 | 1.37% | 4,797 |
| Sep 20, 2024 | 67.30 | 69.21 | 66.96 | 66.96 | 66.96 | 0.41% | 2,207 |
| Sep 19, 2024 | 64.85 | 67.70 | 64.85 | 66.69 | 66.69 | -0.29% | 1,101 |
| Sep 18, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -0.34% | 1 |
| Sep 17, 2024 | 66.80 | 67.34 | 66.80 | 67.11 | 67.11 | -0.11% | 294 |
| Sep 16, 2024 | 66.35 | 67.91 | 66.35 | 67.19 | 67.19 | 1.01% | 2,235 |
| Sep 13, 2024 | 65.20 | 66.52 | 63.86 | 66.52 | 66.52 | 0.94% | 1,802 |
| Sep 12, 2024 | 65.10 | 66.95 | 65.10 | 65.90 | 65.90 | 0.73% | 2,710 |
| Sep 11, 2024 | 65.30 | 65.50 | 65.30 | 65.42 | 65.42 | -0.25% | 744 |
| Sep 10, 2024 | 65.70 | 67.57 | 64.34 | 65.59 | 65.59 | -0.30% | 5,478 |
| Sep 9, 2024 | 66.08 | 66.12 | 65.79 | 65.79 | 65.79 | 0.01% | 1,122 |
| Sep 6, 2024 | 66.20 | 68.02 | 64.84 | 65.78 | 65.78 | -1.04% | 3,879 |
| Sep 5, 2024 | 66.00 | 68.40 | 64.81 | 66.47 | 66.47 | 0.71% | 3,890 |
| Sep 4, 2024 | 66.46 | 66.52 | 64.10 | 66.00 | 66.00 | -0.61% | 1,728 |
| Sep 3, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -0.40% | 27 |
| Aug 30, 2024 | 66.52 | 66.68 | 66.52 | 66.68 | 66.68 | 1.05% | 125 |
| Aug 29, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | 1.01% | 801 |
| Aug 28, 2024 | 65.50 | 65.50 | 65.32 | 65.32 | 65.32 | -0.64% | 801 |
| Aug 27, 2024 | 66.08 | 66.34 | 65.52 | 65.74 | 65.74 | 0.16% | 4,663 |
| Aug 26, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - | 5 |
| Aug 23, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 1.13% | 4 |
| Aug 22, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.23% | 4 |
| Aug 21, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | -0.05% | - |
| Aug 20, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | -1.30% | 2 |
| Aug 19, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.97% | 2 |
| Aug 16, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.70% | - |
| Aug 15, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.47% | - |
| Aug 14, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 1.20% | 1 |
| Aug 13, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.13% | 2 |
| Aug 12, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.28% | 2 |
| Aug 9, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.60% | - |
| Aug 8, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.75% | - |
| Aug 7, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | -0.24% | - |
| Aug 6, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 3.32% | - |
| Aug 5, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.29% | - |
| Aug 2, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -1.51% | 2 |
| Aug 1, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.23% | 1 |
| Jul 31, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.11% | 93 |
| Jul 30, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.95% | 93 |
| Jul 29, 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 0.04% | - |
| Jul 26, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0.74% | - |
| Jul 25, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.41% | - |
| Jul 24, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | -1.40% | 114 |
| Jul 23, 2024 | 63.84 | 63.84 | 63.52 | 63.52 | 63.52 | -0.89% | 114 |
| Jul 22, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 0.85% | - |
| Jul 19, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.71% | - |
| Jul 18, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.59% | - |
| Jul 17, 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.32% | - |
| Jul 16, 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.15% | - |
| Jul 15, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.19% | - |
| Jul 12, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.58% | - |
| Jul 11, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 0.41% | - |
| Jul 10, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.45% | - |
| Jul 9, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.15% | - |
| Jul 8, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.24% | - |
| Jul 5, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.69% | 2 |
| Jul 3, 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.63% | 2 |
| Jul 2, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.52% | 2 |