ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
20.58
+0.05 (0.23%)
At close: Mar 28, 2025, 10:13 AM
20.50
-0.08 (-0.41%)
After-hours: Mar 28, 2025, 4:26 PM EDT
AMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.48 | 20.58 | 20.48 | 20.58 | 20.58 | 0.23% | 204 |
| Mar 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% | 401 |
| Mar 26, 2025 | 20.61 | 20.62 | 20.58 | 20.60 | 20.60 | 0.46% | 6,874 |
| Mar 25, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | 20.50 | 0.01% | 4,006 |
| Mar 24, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 0.67% | 3,011 |
| Mar 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.07% | 2 |
| Mar 20, 2025 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | -0.49% | 6,280 |
| Mar 19, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | 0.53% | 2,567 |
| Mar 18, 2025 | 20.62 | 20.62 | 20.45 | 20.58 | 20.58 | 0.01% | 8,061 |
| Mar 17, 2025 | 20.59 | 20.61 | 20.57 | 20.57 | 20.57 | 1.77% | 5,003 |
| Mar 14, 2025 | 20.06 | 20.31 | 20.06 | 20.22 | 20.22 | 2.08% | 2,848 |
| Mar 13, 2025 | 19.86 | 19.86 | 19.80 | 19.80 | 19.80 | -0.60% | 150 |
| Mar 12, 2025 | 20.06 | 20.06 | 19.92 | 19.92 | 19.92 | 0.35% | 9,827 |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.27% | 7 |
| Mar 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.39% | 9 |
| Mar 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.26% | - |
| Mar 6, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.45% | 8 |
| Mar 5, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.93% | 8 |
| Mar 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.88% | 4 |
| Mar 3, 2025 | 20.65 | 20.65 | 20.33 | 20.33 | 20.33 | -2.11% | 7,883 |
| Feb 28, 2025 | 20.51 | 20.77 | 20.51 | 20.77 | 20.47 | 1.66% | 101 |
| Feb 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.14 | -0.35% | 3 |
| Feb 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | 0.46% | 1 |
| Feb 25, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.11 | -0.59% | 60 |
| Feb 24, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.23 | -0.57% | 25 |
| Feb 21, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.35 | -1.09% | 16 |
| Feb 20, 2025 | 20.77 | 20.88 | 20.76 | 20.88 | 20.57 | 0.21% | 3,735 |
| Feb 19, 2025 | 20.73 | 20.83 | 20.73 | 20.83 | 20.53 | -0.22% | 2,161 |
| Feb 18, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.57 | 1.53% | 20 |
| Feb 14, 2025 | 20.72 | 20.72 | 20.56 | 20.56 | 20.26 | 0.72% | 4,939 |
| Feb 13, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.12 | 1.81% | 43 |
| Feb 12, 2025 | 20.17 | 20.17 | 20.05 | 20.05 | 19.76 | -1.31% | 194,977 |
| Feb 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.02 | -1.54% | 21 |
| Feb 10, 2025 | 20.62 | 20.69 | 20.58 | 20.64 | 20.34 | 1.31% | 24,702 |
| Feb 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.07 | -0.57% | 3 |
| Feb 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.19 | -1.50% | 65 |
| Feb 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.50 | 0.71% | 87 |
| Feb 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.35 | 1.03% | 7 |
| Feb 3, 2025 | 20.26 | 20.46 | 20.26 | 20.44 | 20.14 | 1.58% | 2,199 |
| Jan 31, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.83 | 2.36% | 74 |
| Jan 30, 2025 | 20.44 | 20.67 | 19.66 | 19.66 | 19.37 | -2.86% | 2,453 |
| Jan 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.94 | 0.42% | 7 |
| Jan 28, 2025 | 19.87 | 20.15 | 19.87 | 20.15 | 19.86 | 1.61% | 2,451 |
| Jan 27, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.55 | -2.39% | 12 |
| Jan 24, 2025 | 20.36 | 20.36 | 20.32 | 20.32 | 20.03 | 0.21% | 198 |
| Jan 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.98 | 0.10% | 39 |
| Jan 22, 2025 | 20.55 | 20.55 | 20.26 | 20.26 | 19.96 | -0.85% | 405 |
| Jan 21, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.13 | 1.32% | 24 |
| Jan 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.87 | 0.45% | 161 |
| Jan 16, 2025 | 19.96 | 20.07 | 19.96 | 20.07 | 19.78 | 1.68% | 5,351 |