Skip to main content

Etracs Alerian Midstream Energy TR ETN (NY: AMTR )

79.19 -1.64 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 83.18 83.18 80.83 80.83 1,107 +0.04(+0.05%)
Nov 21, 2024 80.79 80.79 80.79 80.79 2 +1.80(+2.28%)
Nov 20, 2024 78.98 78.98 78.98 78.98 59 +0.05(+0.07%)
Nov 19, 2024 78.93 78.93 78.93 78.93 78 +0.88(+1.13%)
Nov 18, 2024 78.05 78.05 78.05 78.05 147 +1.12(+1.46%)
Nov 15, 2024 76.92 76.92 76.92 76.92 100 +0.64(+0.85%)
Nov 14, 2024 76.28 76.28 76.28 76.28 0 +0.39(+0.52%)
Nov 13, 2024 75.89 75.89 75.89 75.89 28 -0.38(-0.50%)
Nov 12, 2024 76.27 76.27 76.27 76.27 1 -0.63(-0.82%)
Nov 11, 2024 76.90 76.90 76.90 76.90 24 +1.61(+2.14%)
Nov 07, 2024 75.29 0 +0.86(+1.16%)
Nov 06, 2024 74.42 74.42 74.42 74.42 9 +2.18(+3.02%)
Nov 05, 2024 72.24 72.24 72.24 72.24 1 +1.19(+1.68%)
Nov 04, 2024 71.05 71.05 71.05 71.05 6 +0.99(+1.42%)
Nov 01, 2024 70.06 70.06 70.06 70.06 0 -0.40(-0.57%)
Oct 31, 2024 70.46 70.46 70.46 70.46 3 -0.02(-0.03%)
Oct 30, 2024 70.48 70.48 70.48 70.48 3 +0.35(+0.49%)
Oct 29, 2024 70.13 70.13 70.13 70.13 3 -0.30(-0.43%)
Oct 28, 2024 70.44 70.44 70.44 70.44 100 -0.33(-0.46%)
Oct 25, 2024 70.76 70.76 70.76 70.76 100 -0.29(-0.40%)
Oct 24, 2024 71.05 71.05 71.05 71.05 8 +0.45(+0.63%)
Oct 23, 2024 70.63 70.63 70.60 70.60 347 -0.31(-0.43%)
Oct 22, 2024 70.91 70.91 70.91 70.91 1 +0.28(+0.39%)
Oct 21, 2024 70.63 70.63 70.63 70.63 3 -0.14(-0.20%)
Oct 17, 2024 70.77 0 +0.06(+0.09%)
Oct 16, 2024 70.77 70.77 70.71 70.71 101 -0.14(-0.20%)
Oct 14, 2024 70.85 0 +0.13(+0.18%)
Oct 11, 2024 70.72 70.72 70.72 70.72 100 +0.92(+1.31%)
Oct 10, 2024 69.80 69.80 69.80 69.80 41 -0.00(-0.00%)
Oct 09, 2024 69.80 69.80 69.80 69.80 0 +0.72(+1.04%)
Oct 08, 2024 69.08 69.08 69.08 69.08 0 -0.53(-0.77%)
Oct 07, 2024 69.62 69.62 69.62 69.62 25 -0.13(-0.19%)
Oct 04, 2024 69.75 69.75 69.75 69.75 99 +1.60(+2.35%)
Oct 03, 2024 67.99 69.80 67.99 68.15 977 -0.26(-0.38%)
Oct 02, 2024 68.20 68.41 68.20 68.41 323 +0.64(+0.95%)
Oct 01, 2024 67.32 67.77 67.32 67.77 552 +0.76(+1.14%)
Sep 30, 2024 66.84 67.01 66.46 67.01 468 +0.39(+0.59%)
Sep 27, 2024 66.75 66.75 66.27 66.61 1,230 -0.78(-1.15%)
Sep 26, 2024 67.68 70.20 65.04 67.39 3,814 -0.28(-0.42%)
Sep 25, 2024 67.59 67.67 67.50 67.67 349 -0.20(-0.30%)
Sep 24, 2024 67.50 69.00 66.64 67.88 6,319 -0.01(-0.01%)
Sep 23, 2024 66.60 70.75 66.00 67.88 4,797 +0.92(+1.37%)
Sep 20, 2024 67.30 69.21 66.96 66.96 2,207 +0.27(+0.41%)
Sep 19, 2024 64.85 67.70 64.85 66.69 1,101 -0.20(-0.29%)
Sep 18, 2024 66.89 66.89 66.89 66.89 1 -0.23(-0.34%)
Sep 17, 2024 66.80 67.34 66.80 67.11 294 -0.07(-0.11%)
Sep 16, 2024 66.35 67.91 66.35 67.19 2,235 +0.67(+1.01%)
Sep 13, 2024 65.20 66.52 63.86 66.52 1,802 +0.62(+0.94%)
Sep 12, 2024 65.10 66.95 65.10 65.90 2,710 +0.48(+0.73%)
Sep 11, 2024 65.30 65.50 65.30 65.42 744 -0.17(-0.25%)
Sep 10, 2024 65.70 67.57 64.34 65.59 5,478 -0.20(-0.30%)
Sep 09, 2024 66.08 66.12 65.79 65.79 1,122 +0.00(+0.01%)
Sep 06, 2024 66.20 68.02 64.84 65.78 3,879 -0.69(-1.04%)
Sep 05, 2024 66.00 68.40 64.81 66.47 3,890 +0.47(+0.71%)
Sep 04, 2024 66.46 66.52 64.10 66.00 1,728 -0.41(-0.62%)
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.