ETRACS Alerian MLP Index ETN Class B (AMUB)

AMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	21.70	21.81	21.70	21.81	21.81	0.11%	1,117
Feb 27, 2026	21.79	21.79	21.79	21.79	21.47	0.44%	11
Feb 26, 2026	21.69	21.69	21.69	21.69	21.37	0.84%	52
Feb 25, 2026	21.51	21.51	21.51	21.51	21.20	-0.40%	42
Feb 24, 2026	21.60	21.60	21.60	21.60	21.28	-0.29%	-
Feb 23, 2026	21.66	21.66	21.66	21.66	21.34	-0.12%	29
Feb 20, 2026	21.69	21.69	21.69	21.69	21.37	0.45%	-
Feb 19, 2026	21.59	21.59	21.59	21.59	21.27	-0.12%	4
Feb 18, 2026	21.61	21.61	21.61	21.61	21.30	0.30%	11
Feb 17, 2026	21.58	21.58	21.55	21.55	21.23	0.18%	484
Feb 13, 2026	21.51	21.51	21.51	21.51	21.20	2.19%	12
Feb 12, 2026	21.05	21.05	21.05	21.05	20.74	-0.39%	-
Feb 11, 2026	21.17	21.17	21.13	21.13	20.82	0.76%	109
Feb 10, 2026	20.97	20.97	20.97	20.97	20.66	0.39%	1
Feb 9, 2026	20.89	20.89	20.89	20.89	20.58	0.64%	7
Feb 6, 2026	20.76	20.76	20.76	20.76	20.45	0.11%	11
Feb 5, 2026	20.69	20.75	20.69	20.74	20.43	-0.24%	1,180
Feb 4, 2026	20.61	20.79	20.61	20.79	20.48	1.07%	1,919
Feb 3, 2026	20.58	20.58	20.57	20.57	20.26	1.61%	102
Feb 2, 2026	20.32	20.32	20.24	20.24	19.94	-0.76%	422
Jan 30, 2026	20.40	20.40	20.40	20.40	20.10	-0.91%	20
Jan 29, 2026	20.58	20.58	20.58	20.58	20.28	1.03%	8
Jan 28, 2026	20.37	20.37	20.37	20.37	20.07	0.44%	23
Jan 27, 2026	20.29	20.29	20.29	20.29	19.99	1.39%	202
Jan 26, 2026	19.84	20.01	19.84	20.01	19.71	0.34%	5,886
Jan 23, 2026	19.94	19.94	19.94	19.94	19.64	-	4
Jan 22, 2026	19.94	19.94	19.94	19.94	19.65	0.38%	7
Jan 21, 2026	19.91	20.00	19.86	19.86	19.57	0.20%	1,747
Jan 20, 2026	19.82	19.82	19.82	19.82	19.53	-0.65%	13
Jan 16, 2026	19.95	19.95	19.95	19.95	19.66	0.63%	1
Jan 15, 2026	19.83	19.83	19.83	19.83	19.54	-0.04%	2
Jan 14, 2026	19.84	19.84	19.84	19.84	19.54	0.38%	3
Jan 13, 2026	19.76	19.76	19.76	19.76	19.47	1.44%	2
Jan 12, 2026	19.48	19.48	19.48	19.48	19.19	0.99%	39
Jan 9, 2026	19.29	19.29	19.29	19.29	19.00	0.94%	-
Jan 8, 2026	19.03	19.11	19.03	19.11	18.83	1.78%	352
Jan 7, 2026	18.78	18.78	18.78	18.78	18.50	-0.01%	89
Jan 6, 2026	18.78	18.78	18.78	18.78	18.50	-1.54%	7
Jan 5, 2026	18.90	19.07	18.90	19.07	18.79	0.16%	1,029
Jan 2, 2026	19.04	19.04	19.04	19.04	18.76	0.78%	76
Dec 31, 2025	18.89	18.89	18.89	18.89	18.61	-0.24%	4
Dec 30, 2025	18.86	18.94	18.86	18.94	18.66	0.54%	259
Dec 29, 2025	18.84	18.84	18.84	18.84	18.56	0.16%	32
Dec 26, 2025	18.86	18.86	18.81	18.81	18.53	-0.81%	374
Dec 24, 2025	19.02	19.03	18.96	18.96	18.68	0.02%	1,300
Dec 23, 2025	18.96	18.96	18.96	18.96	18.68	0.41%	26
Dec 22, 2025	18.91	18.91	18.88	18.88	18.60	0.64%	129
Dec 19, 2025	18.75	18.76	18.74	18.76	18.48	-0.21%	3,440
Dec 18, 2025	18.90	18.90	18.80	18.80	18.52	-0.50%	134
Dec 17, 2025	18.81	18.89	18.81	18.89	18.61	0.73%	1,076

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.