ETRACS Alerian Midstream Energy Total Return Index ETN (AMTR)
76.66
+8.25 (12.06%)
Inactive · Last trade price
on Dec 11, 2024
AMTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 76.67 | 76.67 | 76.66 | 76.66 | 76.66 | 0.07% | 2,203 |
| Dec 10, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | - | 156 |
| Dec 9, 2024 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | -2.59% | 98 |
| Dec 6, 2024 | 80.19 | 80.19 | 78.53 | 78.64 | 78.64 | -1.08% | 335 |
| Dec 5, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.17% | 9 |
| Dec 4, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.78% | 93 |
| Dec 3, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.10% | 52 |
| Dec 2, 2024 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -2.20% | 2 |
| Nov 29, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.28% | 1 |
| Nov 27, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.25% | 70 |
| Nov 26, 2024 | 79.28 | 79.68 | 79.28 | 79.68 | 79.68 | 0.62% | 1,122 |
| Nov 25, 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -2.03% | 66 |
| Nov 22, 2024 | 83.18 | 83.18 | 80.83 | 80.83 | 80.83 | 0.05% | 1,107 |
| Nov 21, 2024 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 2.28% | 2 |
| 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 |