Skip to main content
ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
18.18
+0.12 (0.69%)
Dec 20, 2024, 9:57 AM EST - Market closed

AMUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.1818.2218.1818.2218.220.93%1,351
Dec 19, 202418.0418.0618.0418.0618.060.14%128
Dec 18, 202418.0318.0318.0318.0318.03-2.56%247
Dec 17, 202418.5018.5018.5018.5018.50-0.85%247
Dec 16, 202418.6618.6618.6618.6618.66-1.71%7
Dec 13, 202418.9918.9918.9918.9918.99-0.43%2
Dec 12, 202419.0619.0819.0619.0719.070.68%804
Dec 11, 202418.8718.9418.8618.9418.940.89%3,311
Dec 10, 202419.2619.2618.7718.7718.77-1.23%1,284
Dec 9, 202419.3519.3519.0119.0119.01-1.67%249
Dec 6, 202419.4019.4019.3319.3319.33-0.74%5,009
Dec 5, 202419.4719.4719.4719.4719.470.89%70
Dec 4, 202419.2819.3019.2719.3019.30-2.01%5,803
Dec 3, 202419.6319.7019.6319.7019.700.17%1,243
Dec 2, 202419.6619.6619.6619.6619.66-1.52%119
Nov 29, 202419.9719.9719.9719.9719.970.70%158
Nov 27, 202419.8319.8319.8319.8319.551.45%41
Nov 26, 202419.5419.5419.5319.5419.270.99%583
Nov 25, 202419.3519.3519.3519.3519.08-0.68%63
Nov 22, 202419.4819.4819.4819.4819.211.08%32
Nov 21, 202417.7019.3017.7019.2719.001.54%2,425
Nov 20, 202418.9118.9818.9118.9818.710.07%262
Nov 19, 202418.9718.9718.9718.9718.700.51%64
Nov 18, 202418.8718.8718.8718.8718.611.02%43
Nov 15, 202418.6818.6818.6818.6818.421.01%14
Nov 14, 202418.4918.4918.4918.4918.230.97%97
Nov 13, 202418.2718.3218.2718.3218.060.22%2,018
Nov 12, 202418.2818.2818.2818.2818.02-0.71%3
Nov 11, 202418.4218.4218.4118.4118.150.30%239
Nov 8, 202418.3518.3518.3518.3518.09-0.88%225
Nov 7, 202418.5418.6018.5118.5118.250.23%4,207
Nov 6, 202418.4718.5218.4518.4718.212.67%4,104
Nov 5, 202417.9917.9917.9917.9917.741.24%875
Nov 4, 202417.7717.7717.7717.7717.520.42%30
Nov 1, 202417.7017.7017.7017.7017.45-0.07%30
Oct 31, 202417.7317.7317.6917.7117.46-0.49%11,754
Oct 30, 202417.7417.8017.7417.8017.55-0.13%264
Oct 29, 202417.8217.8217.8217.8217.570.15%99
Oct 28, 202417.8017.8017.7417.7917.54-0.55%845
Oct 25, 202417.8917.8917.8917.8917.64-0.16%-
Oct 24, 202417.9217.9217.9217.9217.670.21%1
Oct 23, 202417.8817.8817.8817.8817.630.21%1
Oct 22, 202417.8517.8517.8517.8517.590.28%3
Oct 21, 202417.8017.8017.8017.8017.55-0.80%4
Oct 18, 202417.8617.9417.8617.9417.690.02%2,758
Oct 17, 202417.9417.9417.9417.9417.69-0.87%1
Oct 16, 202418.1018.1018.1018.1017.840.43%3
Oct 15, 202418.0218.0218.0218.0217.76-1.12%176
Oct 14, 202418.2118.2218.2118.2217.97-0.10%176
Oct 11, 202418.2218.2418.2218.2417.980.43%206
Oct 10, 202418.0118.1618.0118.1617.910.24%121
Oct 9, 202418.1218.1218.1218.1217.860.72%608
Oct 8, 202418.0518.0517.9917.9917.74-1.00%608
Oct 7, 202418.1718.1718.1718.1717.910.11%103
Oct 4, 202418.1218.1518.1218.1517.90-407
Oct 3, 202418.1518.1518.1518.1517.900.65%1
Oct 2, 202417.9918.0317.9818.0317.78-0.16%2,841
Oct 1, 202418.0118.0618.0118.0617.810.54%2,301
Sep 30, 202417.9617.9617.9617.9617.710.26%5
Sep 27, 202417.9217.9217.9217.9217.670.83%14
Sep 26, 202418.0018.0017.7717.7717.52-1.64%762
Sep 25, 202418.0718.0718.0718.0717.81-0.29%11,850
Sep 24, 202418.1918.2118.1118.1217.87-0.28%11,850
Sep 23, 202418.1618.1818.1618.1717.911.34%1,582
Sep 20, 202417.9317.9317.9317.9317.68-0.22%100
Sep 19, 202418.0818.1017.9717.9717.72-0.69%4,622
Sep 18, 202418.1018.1018.0918.0917.84-0.35%273
Sep 17, 202418.1618.1618.1618.1617.90-0.13%100
Sep 16, 202418.1818.1818.1818.1817.930.84%29
Sep 13, 202418.0318.0318.0318.0317.780.65%25
Sep 12, 202417.6917.9117.6917.9117.660.98%6,447
Sep 11, 202417.5717.7417.5717.7417.49-0.02%595
Sep 10, 202417.5217.7417.5217.7417.490.80%531
Sep 9, 202417.6017.6017.6017.6017.360.13%191
Sep 6, 202417.5917.5917.5817.5817.33-0.83%1,657
Sep 5, 202417.7317.7317.7317.7317.480.12%66
Sep 4, 202417.7117.7117.7117.7117.46-0.33%119
Sep 3, 202417.7617.7617.7617.7617.51-1.38%292
Aug 30, 202418.0118.0118.0118.0117.760.29%119
Aug 29, 202417.7617.9717.7417.9617.712.58%2,918
Aug 28, 202417.6517.6517.4717.5117.26-2.59%1,012
Aug 27, 202418.1618.1617.9717.9817.44-1.14%2,047
Aug 26, 202418.1818.1818.1818.1817.650.35%113
Aug 23, 202418.1218.1218.1218.1217.580.95%123
Aug 22, 202418.0018.0117.9517.9517.420.23%789
Aug 21, 202417.9117.9117.9117.9117.38-0.02%141
Aug 20, 202417.9117.9117.9117.9117.38-1.52%140
Aug 19, 202418.1918.1918.1918.1917.650.48%235
Aug 16, 202418.1018.1018.1018.1017.572.00%46
Aug 15, 202417.7517.7517.7517.7517.221.26%139
Aug 14, 202417.5317.5317.5317.5317.012.03%168
Aug 13, 202417.1817.1817.1817.1816.67-0.27%192
Aug 12, 202417.3717.3817.2217.2216.72-1.69%2,389
Aug 9, 202417.4817.5217.4817.5217.00-1.37%555
Aug 8, 202417.7017.7617.7017.7617.241.46%1,469
Aug 7, 202417.8717.8717.5117.5116.99-0.83%3,652
Aug 6, 202417.7017.7017.6517.6517.132.18%816
Aug 5, 202417.3317.3317.2817.2816.77-2.90%218
Aug 2, 202417.7917.7917.7917.7917.27-1.83%116
Aug 1, 202418.0418.1318.0018.1317.59-0.79%498