Skip to main content
ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
17.71
-0.09 (-0.50%)
Oct 31, 2024, 3:50 PM EDT - Market closed

AMUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202417.7317.7317.7117.7117.71-0.52%11,754
Oct 30, 202417.7417.8017.7417.8017.80-0.11%300
Oct 29, 202417.8217.8217.8217.8217.820.17%100
Oct 28, 202417.8017.8017.7417.7917.79-0.56%845
Oct 25, 202417.8917.8917.8917.8917.89-0.17%-
Oct 24, 202417.9217.9217.9217.9217.920.22%-
Oct 23, 202417.8817.8817.8817.8817.880.22%100
Oct 22, 202417.8417.8417.8417.8417.840.22%100
Oct 21, 202417.8017.8017.8017.8017.80-0.78%100
Oct 18, 202417.8617.9417.8617.9417.94-2,800
Oct 17, 202417.9417.9417.9417.9417.94-0.88%100
Oct 16, 202418.1018.1018.1018.1018.100.44%100
Oct 15, 202418.0218.0218.0218.0218.02-1.10%-
Oct 14, 202418.2118.2218.2118.2218.22-0.11%200
Oct 11, 202418.2218.2418.2218.2418.240.44%206
Oct 10, 202418.0118.1618.0118.1618.160.22%121
Oct 9, 202418.1218.1218.1218.1218.120.72%-
Oct 8, 202418.0518.0517.9917.9917.99-0.99%608
Oct 7, 202418.1718.1718.1718.1718.170.11%103
Oct 4, 202418.1218.1518.1218.1518.15-407
Oct 3, 202418.1518.1518.1518.1518.150.67%100
Oct 2, 202417.9918.0317.9818.0318.03-0.17%2,841
Oct 1, 202418.0118.0618.0118.0618.060.56%2,301
Sep 30, 202417.9617.9617.9617.9617.960.22%100
Sep 27, 202417.9217.9217.9217.9217.920.84%100
Sep 26, 202418.0018.0017.7717.7717.77-1.66%800
Sep 25, 202418.0718.0718.0718.0718.07-0.28%-
Sep 24, 202418.1918.2118.1118.1218.12-0.28%11,900
Sep 23, 202418.1618.1818.1618.1718.171.34%1,600
Sep 20, 202417.9317.9317.9317.9317.93-0.22%100
Sep 19, 202418.0818.1017.9717.9717.97-0.66%4,622
Sep 18, 202418.1018.1018.0918.0918.09-0.39%300
Sep 17, 202418.1618.1618.1618.1618.16-0.11%100
Sep 16, 202418.1818.1818.1818.1818.180.83%100
Sep 13, 202418.0318.0318.0318.0318.030.67%100
Sep 12, 202417.6917.9117.6917.9117.910.96%6,447
Sep 11, 202417.5717.7417.5717.7417.74-600
Sep 10, 202417.5217.7417.5217.7417.740.80%531
Sep 9, 202417.6017.6017.6017.6017.600.11%200
Sep 6, 202417.5917.5917.5817.5817.58-0.85%1,700
Sep 5, 202417.7317.7317.7317.7317.730.17%100
Sep 4, 202417.7017.7017.7017.7017.70-0.34%119
Sep 3, 202417.7617.7617.7617.7617.76-1.39%300
Aug 30, 202418.0118.0118.0118.0118.010.28%119
Aug 29, 202417.7617.9717.7417.9617.962.57%2,918
Aug 28, 202417.6517.6517.4717.5117.51-2.56%1,012
Aug 27, 202418.1618.1617.9717.9717.70-1.16%2,047
Aug 26, 202418.1818.1818.1818.1817.900.33%113
Aug 23, 202418.1218.1218.1218.1217.840.95%123
Aug 22, 202418.0018.0117.9517.9517.670.22%800
Aug 21, 202417.9117.9117.9117.9117.63-141
Aug 20, 202417.9117.9117.9117.9117.63-1.54%140
Aug 19, 202418.1918.1918.1918.1917.900.50%235
Aug 16, 202418.1018.1018.1018.1017.821.97%100
Aug 15, 202417.7517.7517.7517.7517.471.25%139
Aug 14, 202417.5317.5317.5317.5317.252.04%200
Aug 13, 202417.1817.1817.1817.1816.91-0.23%200
Aug 12, 202417.3717.3817.2217.2216.96-1.71%2,400
Aug 9, 202417.4817.5217.4817.5217.25-1.35%600
Aug 8, 202417.7017.7617.7017.7617.491.43%1,500
Aug 7, 202417.8717.8717.5117.5117.24-0.79%3,700
Aug 6, 202417.7017.7017.6517.6517.382.14%816
Aug 5, 202417.3317.3317.2817.2817.01-2.87%218
Aug 2, 202417.7917.7917.7917.7917.52-1.88%116
Aug 1, 202418.0418.1318.0018.1317.84-0.77%500
Jul 31, 202418.2818.2818.2518.2717.99-0.44%500
Jul 30, 202418.3518.3518.3518.3518.060.71%126
Jul 29, 202418.2518.2518.2218.2217.93-0.22%17,700
Jul 26, 202418.3718.3718.2618.2617.970.72%300
Jul 25, 202418.3118.3118.1318.1317.85-0.66%4,915
Jul 24, 202418.3718.3718.2518.2517.96-1.99%825
Jul 23, 202418.6818.6818.6218.6218.33-0.64%240
Jul 22, 202418.7418.7418.7418.7418.450.48%100
Jul 19, 202418.7618.7618.6518.6518.36-0.16%300
Jul 18, 202418.6818.6818.6818.6818.390.38%100
Jul 17, 202418.6618.6618.6018.6118.320.05%1,635
Jul 16, 202418.5918.6018.5918.6018.310.49%128
Jul 15, 202418.5118.5118.5118.5118.220.71%100
Jul 12, 202418.3918.3918.3718.3818.100.38%1,722
Jul 11, 202418.3118.3118.3118.3118.030.33%100
Jul 10, 202418.2518.2518.2518.2517.96-0.22%100
Jul 9, 202418.2918.2918.2918.2918.010.05%100
Jul 8, 202418.2818.2818.2818.2818.000.11%-
Jul 5, 202418.2618.2618.2618.2617.98-0.87%100
Jul 3, 202418.4218.4218.4218.4218.130.71%124
Jul 2, 202418.3318.3318.2618.2918.010.22%500
Jul 1, 202418.2518.2518.2518.2517.970.44%116
Jun 28, 202418.1718.1718.1718.1717.890.72%135
Jun 27, 202418.0418.0418.0418.0417.76-0.22%200
Jun 26, 202418.0818.0818.0818.0817.800.06%313
Jun 25, 202418.0718.0718.0718.0717.790.39%236
Jun 24, 202417.9918.0017.9918.0017.721.58%2,736
Jun 21, 202417.7217.7217.7217.7217.450.45%200
Jun 20, 202417.6417.6417.6417.6417.360.92%200
Jun 18, 202417.5217.5217.4817.4817.21-0.23%430
Jun 17, 202417.5017.5417.5017.5217.250.92%900
Jun 14, 202417.4617.4617.3617.3617.09-0.86%442
Jun 13, 202417.5217.5317.5117.5117.24-0.62%441
Jun 12, 202417.6217.6217.6217.6217.34-0.17%316
Jun 11, 202417.6517.6517.6517.6517.38-0.95%200