ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
22.09
+0.20 (0.93%)
Oct 2, 2026, 4:00 PM EDT - Market closed
AMUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 20.24 | 22.09 | 20.24 | 22.09 | 22.09 | 0.94% | 361 |
| Oct 1, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.84% | 34 |
| Sep 30, 2026 | 20.86 | 21.71 | 20.86 | 21.71 | 21.71 | -0.69% | 315 |
| Sep 29, 2026 | 22.95 | 22.95 | 21.81 | 21.86 | 21.86 | -1.56% | 313 |
| Sep 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.29% | 10 |
| Sep 25, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.74% | 15 |
| Sep 24, 2026 | 22.58 | 22.58 | 22.43 | 22.43 | 22.43 | -0.45% | 284 |
| Sep 23, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.53 | -0.41% | 3 |
| Sep 22, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.38% | 17 |
| Sep 21, 2026 | 23.05 | 23.05 | 22.94 | 22.94 | 22.94 | -1.04% | 1,006 |
| Sep 18, 2026 | 23.30 | 23.30 | 23.11 | 23.18 | 23.18 | -0.44% | 275 |
| Sep 17, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.28 | 1.03% | 113 |
| Sep 16, 2026 | 23.11 | 23.11 | 23.05 | 23.05 | 23.05 | -1.56% | 214 |
| Sep 15, 2026 | 23.37 | 23.41 | 23.32 | 23.41 | 23.41 | -0.25% | 647 |
| Sep 14, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.13% | 10 |
| Sep 11, 2026 | 23.64 | 23.74 | 23.64 | 23.74 | 23.74 | 0.07% | 333 |
| Sep 10, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.61% | 12 |
| Sep 9, 2026 | 24.30 | 24.30 | 23.74 | 23.87 | 23.87 | 0.27% | 510 |
| Sep 8, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.04% | 26 |
| Sep 4, 2026 | 24.43 | 24.44 | 23.56 | 23.56 | 23.56 | -0.29% | 314 |
| Sep 3, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.69% | 12 |
| Sep 2, 2026 | 23.73 | 23.79 | 23.62 | 23.79 | 23.79 | - | 1,777 |
| Sep 1, 2026 | 23.59 | 23.79 | 23.59 | 23.79 | 23.79 | 0.54% | 1,601 |
| Aug 31, 2026 | 23.51 | 23.67 | 23.51 | 23.67 | 23.67 | 0.87% | 162 |
| Aug 28, 2026 | 23.29 | 24.08 | 23.29 | 23.46 | 23.46 | -0.08% | 1,393 |
| Aug 27, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.48 | 0.11% | 56 |
| Aug 26, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.45 | 1.14% | 10 |
| Aug 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.19 | -0.24% | 8 |
| Aug 24, 2026 | 23.36 | 23.56 | 23.36 | 23.56 | 23.25 | 0.08% | 655 |
| Aug 21, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.23 | -0.33% | 2 |
| Aug 20, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.30 | 0.05% | 7 |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.29 | -0.64% | 11 |
| Aug 18, 2026 | 23.81 | 23.81 | 23.76 | 23.76 | 23.44 | 0.91% | 740 |
| Aug 17, 2026 | 23.44 | 23.54 | 23.44 | 23.54 | 23.23 | -0.27% | 324 |
| Aug 14, 2026 | 23.45 | 23.61 | 23.45 | 23.61 | 23.30 | 1.17% | 161 |
| Aug 13, 2026 | 24.23 | 24.23 | 23.31 | 23.33 | 23.03 | -0.45% | 2,812 |
| Aug 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.13 | 0.56% | 17 |
| Aug 11, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.00 | 0.81% | 11 |
| Aug 10, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.82 | 1.08% | 9 |
| Aug 7, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.57 | -0.83% | 103 |
| Aug 6, 2026 | 23.00 | 23.12 | 22.95 | 23.07 | 22.76 | 0.77% | 95,194 |
| Aug 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.59 | -0.98% | 8 |
| Aug 4, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.81 | -0.17% | 10 |
| Aug 3, 2026 | 23.00 | 23.16 | 22.98 | 23.16 | 22.85 | -0.39% | 1,255 |
| Jul 31, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 22.94 | 1.06% | 96 |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.70 | 0.29% | 8 |
| Jul 29, 2026 | 23.08 | 23.08 | 22.94 | 22.94 | 22.63 | 0.08% | 410 |
| Jul 28, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.62 | 1.13% | 6 |
| Jul 27, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.36 | -1.82% | 6 |
| Jul 24, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.78 | 0.09% | 9 |