Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

42.34 -0.38 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 42.34 42.34 42.34 42.34 4 -0.38(-0.89%)
Jun 13, 2024 42.72 42.72 42.72 42.72 117 -0.26(-0.61%)
Jun 12, 2024 42.98 42.98 42.98 42.98 0 +0.14(+0.33%)
Jun 11, 2024 42.84 42.84 42.84 42.84 1 -0.14(-0.33%)
Jun 10, 2024 42.98 42.98 42.98 42.98 2 +0.31(+0.72%)
Jun 07, 2024 42.67 42.67 42.67 42.67 0 -0.18(-0.42%)
Jun 06, 2024 42.79 42.85 42.79 42.85 203 +0.06(+0.14%)
Jun 05, 2024 42.79 42.79 42.79 42.79 0 +0.24(+0.56%)
Jun 04, 2024 42.56 42.56 42.56 42.56 15 +0.14(+0.33%)
Jun 03, 2024 42.40 42.42 42.36 42.42 2,020 -0.34(-0.80%)
May 31, 2024 42.76 42.76 42.76 42.76 100 +0.67(+1.60%)
May 30, 2024 42.09 42.09 42.09 42.09 52 +0.20(+0.48%)
May 29, 2024 41.89 41.89 41.89 41.89 11 -0.46(-1.08%)
May 28, 2024 42.19 42.34 42.19 42.34 200 +0.17(+0.41%)
May 24, 2024 42.18 42.18 42.17 42.17 300 +0.06(+0.15%)
May 23, 2024 42.44 42.44 42.11 42.11 1,001 -0.57(-1.34%)
May 22, 2024 42.68 42.68 42.68 42.68 1 -0.60(-1.39%)
May 21, 2024 43.28 43.28 43.28 43.28 0 +0.01(+0.03%)
May 20, 2024 43.35 43.35 43.27 43.27 2,603 +0.12(+0.27%)
May 17, 2024 43.15 43.15 43.15 43.15 0 +0.23(+0.54%)
May 16, 2024 42.92 42.92 42.92 42.92 2 +0.06(+0.14%)
May 15, 2024 42.86 42.86 42.86 42.86 3 +0.05(+0.12%)
May 14, 2024 42.81 42.81 42.81 42.81 0 +0.38(+0.89%)
May 13, 2024 42.43 42.43 42.43 42.43 11 -0.09(-0.20%)
May 10, 2024 42.52 42.52 42.52 42.52 100 +0.12(+0.29%)
May 09, 2024 42.39 42.39 42.39 42.39 5 +0.25(+0.59%)
May 08, 2024 42.14 42.14 42.14 42.14 5 +0.23(+0.55%)
May 07, 2024 41.91 41.91 41.91 41.91 5 +0.12(+0.29%)
May 06, 2024 41.79 41.79 41.79 41.79 6 +0.23(+0.55%)
May 03, 2024 41.56 41.56 41.56 41.56 100 +0.20(+0.49%)
May 02, 2024 41.36 41.36 41.36 41.36 2 +0.54(+1.33%)
May 01, 2024 40.81 40.81 40.81 40.81 3 -0.45(-1.10%)
Apr 30, 2024 41.27 41.27 41.27 41.27 3 -0.74(-1.77%)
Apr 29, 2024 42.01 42.01 42.01 42.01 0 +0.21(+0.49%)
Apr 26, 2024 41.80 41.80 41.80 41.80 100 -0.10(-0.25%)
Apr 25, 2024 41.91 41.91 41.91 41.91 10 +0.20(+0.48%)
Apr 24, 2024 41.71 41.71 41.71 41.71 0 +0.20(+0.49%)
Apr 23, 2024 41.51 41.51 41.51 41.51 9 +0.11(+0.27%)
Apr 22, 2024 41.39 41.39 41.39 41.39 0 +0.15(+0.37%)
Apr 19, 2024 41.24 41.24 41.24 41.24 100 +0.77(+1.89%)
Apr 18, 2024 40.48 40.48 40.48 40.48 242 +0.32(+0.80%)
Apr 17, 2024 40.15 40.15 40.15 40.15 7 +0.21(+0.53%)
Apr 16, 2024 39.94 39.94 39.94 39.94 2 -0.41(-1.00%)
Apr 15, 2024 40.35 40.35 40.35 40.35 0 -0.44(-1.09%)
Apr 12, 2024 40.79 40.79 40.79 40.79 0 -0.45(-1.08%)
Apr 11, 2024 41.24 41.24 41.24 41.24 0 -0.68(-1.62%)
Apr 10, 2024 41.92 41.92 41.92 41.92 20 -0.34(-0.80%)
Apr 09, 2024 42.25 42.25 42.25 42.25 5 -0.03(-0.08%)
Apr 08, 2024 42.29 42.29 42.29 42.29 0 -0.11(-0.25%)
Apr 05, 2024 42.39 42.39 42.39 42.39 100 +0.03(+0.06%)
Apr 04, 2024 42.37 42.37 42.37 42.37 2 -0.32(-0.75%)
Apr 03, 2024 42.69 42.69 42.69 42.69 0 +0.18(+0.41%)
Apr 02, 2024 42.51 42.51 42.51 42.51 0 +0.15(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.