Skip to main content
ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
18.98
+0.01 (0.07%)
Nov 20, 2024, 9:30 AM EST - Market open

AMUB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.9118.9818.9118.9818.980.07%262
Nov 19, 202418.9718.9718.9718.9718.970.51%64
Nov 18, 202418.8718.8718.8718.8718.871.02%43
Nov 15, 202418.6818.6818.6818.6818.681.01%14
Nov 14, 202418.4918.4918.4918.4918.490.97%97
Nov 13, 202418.2718.3218.2718.3218.320.22%2,018
Nov 12, 202418.2818.2818.2818.2818.28-0.71%3
Nov 11, 202418.4218.4218.4118.4118.410.30%239
Nov 8, 202418.3518.3518.3518.3518.35-0.88%225
Nov 7, 202418.5418.6018.5118.5118.510.23%4,207
Nov 6, 202418.4718.5218.4518.4718.472.67%4,104
Nov 5, 202417.9917.9917.9917.9917.991.24%875
Nov 4, 202417.7717.7717.7717.7717.770.42%30
Nov 1, 202417.7017.7017.7017.7017.70-0.07%30
Oct 31, 202417.7317.7317.6917.7117.71-0.49%11,754
Oct 30, 202417.7417.8017.7417.8017.80-0.13%264
Oct 29, 202417.8217.8217.8217.8217.820.15%99
Oct 28, 202417.8017.8017.7417.7917.79-0.55%845
Oct 25, 202417.8917.8917.8917.8917.89-0.16%-
Oct 24, 202417.9217.9217.9217.9217.920.21%1
Oct 23, 202417.8817.8817.8817.8817.880.21%1
Oct 22, 202417.8517.8517.8517.8517.850.28%3
Oct 21, 202417.8017.8017.8017.8017.80-0.80%4
Oct 18, 202417.8617.9417.8617.9417.940.02%2,758
Oct 17, 202417.9417.9417.9417.9417.94-0.87%1
Oct 16, 202418.1018.1018.1018.1018.100.43%3
Oct 15, 202418.0218.0218.0218.0218.02-1.12%176
Oct 14, 202418.2118.2218.2118.2218.22-0.10%176
Oct 11, 202418.2218.2418.2218.2418.240.43%206
Oct 10, 202418.0118.1618.0118.1618.160.24%121
Oct 9, 202418.1218.1218.1218.1218.120.72%608
Oct 8, 202418.0518.0517.9917.9917.99-1.00%608
Oct 7, 202418.1718.1718.1718.1718.170.11%103
Oct 4, 202418.1218.1518.1218.1518.15-407
Oct 3, 202418.1518.1518.1518.1518.150.65%1
Oct 2, 202417.9918.0317.9818.0318.03-0.16%2,841
Oct 1, 202418.0118.0618.0118.0618.060.54%2,301
Sep 30, 202417.9617.9617.9617.9617.960.26%5
Sep 27, 202417.9217.9217.9217.9217.920.83%14
Sep 26, 202418.0018.0017.7717.7717.77-1.64%762
Sep 25, 202418.0718.0718.0718.0718.07-0.29%11,850
Sep 24, 202418.1918.2118.1118.1218.12-0.28%11,850
Sep 23, 202418.1618.1818.1618.1718.171.34%1,582
Sep 20, 202417.9317.9317.9317.9317.93-0.22%100
Sep 19, 202418.0818.1017.9717.9717.97-0.69%4,622
Sep 18, 202418.1018.1018.0918.0918.09-0.35%273
Sep 17, 202418.1618.1618.1618.1618.16-0.13%100
Sep 16, 202418.1818.1818.1818.1818.180.84%29
Sep 13, 202418.0318.0318.0318.0318.030.65%25
Sep 12, 202417.6917.9117.6917.9117.910.98%6,447
Sep 11, 202417.5717.7417.5717.7417.74-0.02%595
Sep 10, 202417.5217.7417.5217.7417.740.80%531
Sep 9, 202417.6017.6017.6017.6017.600.13%191
Sep 6, 202417.5917.5917.5817.5817.58-0.83%1,657
Sep 5, 202417.7317.7317.7317.7317.730.12%66
Sep 4, 202417.7117.7117.7117.7117.71-0.33%119
Sep 3, 202417.7617.7617.7617.7617.76-1.38%292
Aug 30, 202418.0118.0118.0118.0118.010.29%119
Aug 29, 202417.7617.9717.7417.9617.962.58%2,918
Aug 28, 202417.6517.6517.4717.5117.51-2.59%1,012
Aug 27, 202418.1618.1617.9717.9817.69-1.14%2,047
Aug 26, 202418.1818.1818.1818.1817.900.35%113
Aug 23, 202418.1218.1218.1218.1217.830.95%123
Aug 22, 202418.0018.0117.9517.9517.670.23%789
Aug 21, 202417.9117.9117.9117.9117.63-0.02%141
Aug 20, 202417.9117.9117.9117.9117.63-1.52%140
Aug 19, 202418.1918.1918.1918.1917.900.48%235
Aug 16, 202418.1018.1018.1018.1017.822.00%46
Aug 15, 202417.7517.7517.7517.7517.471.26%139
Aug 14, 202417.5317.5317.5317.5317.252.03%168
Aug 13, 202417.1817.1817.1817.1816.91-0.27%192
Aug 12, 202417.3717.3817.2217.2216.95-1.69%2,389
Aug 9, 202417.4817.5217.4817.5217.25-1.37%555
Aug 8, 202417.7017.7617.7017.7617.491.46%1,469
Aug 7, 202417.8717.8717.5117.5117.23-0.83%3,652
Aug 6, 202417.7017.7017.6517.6517.382.18%816
Aug 5, 202417.3317.3317.2817.2817.01-2.90%218
Aug 2, 202417.7917.7917.7917.7917.52-1.83%116
Aug 1, 202418.0418.1318.0018.1317.84-0.79%498
Jul 31, 202418.2818.2818.2518.2717.98-0.41%489
Jul 30, 202418.3518.3518.3518.3518.060.70%126
Jul 29, 202418.2518.2518.2218.2217.93-0.21%17,686
Jul 26, 202418.3718.3718.2618.2617.970.68%251
Jul 25, 202418.3118.3118.1318.1317.85-0.63%4,915
Jul 24, 202418.3718.3718.2518.2517.96-2.01%825
Jul 23, 202418.6818.6818.6218.6218.33-0.63%240
Jul 22, 202418.7418.7418.7418.7418.450.49%56
Jul 19, 202418.7618.7618.6518.6518.36-0.19%271
Jul 18, 202418.6818.6818.6818.6818.390.41%8
Jul 17, 202418.6618.6618.6018.6118.320.04%1,635
Jul 16, 202418.5918.6018.5918.6018.310.47%128
Jul 15, 202418.5118.5118.5118.5118.220.71%2
Jul 12, 202418.3918.3918.3718.3818.090.38%1,722
Jul 11, 202418.3118.3118.3118.3118.020.36%2
Jul 10, 202418.2518.2518.2518.2517.96-0.24%1
Jul 9, 202418.2918.2918.2918.2918.000.04%46
Jul 8, 202418.2818.2818.2818.2818.000.11%-
Jul 5, 202418.2618.2618.2618.2617.98-0.86%11
Jul 3, 202418.4218.4218.4218.4218.130.71%124
Jul 2, 202418.3318.3318.2618.2918.010.21%497