ETRACS Alerian MLP Index ETN Class B (AMUB)

AMUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	21.31	21.31	21.31	21.31	21.31	0.58%	-
Apr 15, 2026	21.31	21.31	21.18	21.18	21.18	-0.52%	293
Apr 14, 2026	21.29	21.29	21.29	21.29	21.29	-0.95%	22
Apr 13, 2026	21.50	21.50	21.50	21.50	21.50	-1.01%	7
Apr 10, 2026	21.70	21.72	21.70	21.72	21.72	-0.08%	521
Apr 9, 2026	22.09	22.09	21.74	21.74	21.73	-0.32%	508
Apr 8, 2026	21.81	21.81	21.81	21.81	21.80	-0.11%	1,017
Apr 7, 2026	21.83	21.83	21.83	21.83	21.83	1.01%	-
Apr 6, 2026	21.55	21.61	21.54	21.61	21.61	-0.14%	1,484
Apr 2, 2026	21.52	21.64	21.52	21.64	21.64	0.72%	442
Apr 1, 2026	21.49	21.49	21.49	21.49	21.49	-0.95%	44
Mar 31, 2026	21.69	21.69	21.69	21.69	21.69	-1.34%	14
Mar 30, 2026	22.01	22.01	21.99	21.99	21.99	-0.72%	316
Mar 27, 2026	22.15	22.15	22.15	22.15	22.15	-0.93%	5
Mar 26, 2026	22.24	22.36	22.22	22.36	22.35	0.83%	2,146
Mar 25, 2026	22.17	22.17	22.17	22.17	22.17	-0.63%	83
Mar 24, 2026	22.38	22.38	22.31	22.31	22.31	1.35%	3,739
Mar 23, 2026	21.89	22.01	21.89	22.01	22.01	0.56%	1,462
Mar 20, 2026	22.04	22.04	21.89	21.89	21.89	-0.25%	4,453
Mar 19, 2026	21.94	21.94	21.94	21.94	21.94	1.17%	2
Mar 18, 2026	21.69	21.69	21.69	21.69	21.69	-0.30%	43
Mar 17, 2026	21.88	21.88	21.76	21.76	21.76	0.66%	324
Mar 16, 2026	21.61	21.61	21.61	21.61	21.61	0.28%	-
Mar 13, 2026	21.46	21.55	21.46	21.55	21.55	0.43%	2,644
Mar 12, 2026	21.59	21.59	21.46	21.46	21.46	-0.96%	310
Mar 11, 2026	21.68	21.68	21.61	21.67	21.67	0.95%	351
Mar 10, 2026	21.47	21.47	21.47	21.47	21.47	-0.58%	103
Mar 9, 2026	21.75	21.75	21.59	21.59	21.59	-0.90%	100
Mar 6, 2026	21.90	21.90	21.79	21.79	21.79	-0.09%	407
Mar 5, 2026	21.94	21.94	21.81	21.81	21.81	0.19%	583
Mar 4, 2026	21.77	21.77	21.77	21.77	21.77	0.27%	9
Mar 3, 2026	21.71	21.71	21.71	21.71	21.71	-0.48%	31
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

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.