Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

49.37 +0.94 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 49.37 49.37 49.37 49.37 29 +0.94(+1.93%)
Oct 02, 2024 48.43 3 +0.45(+0.94%)
Oct 01, 2024 47.98 47.98 47.98 47.98 7 +0.53(+1.13%)
Sep 30, 2024 47.39 47.45 47.39 47.45 123 +0.20(+0.43%)
Sep 27, 2024 47.24 47.24 47.24 47.24 100 -0.67(-1.40%)
Sep 25, 2024 47.92 0 -0.14(-0.29%)
Sep 24, 2024 48.06 48.06 48.06 48.06 0 -0.01(-0.01%)
Sep 23, 2024 47.00 48.06 47.00 48.06 200 +0.64(+1.36%)
Sep 20, 2024 50.84 50.84 46.91 47.42 579 +0.19(+0.40%)
Sep 19, 2024 47.23 47.23 47.23 47.23 3 -0.14(-0.29%)
Sep 18, 2024 47.36 47.36 47.36 47.36 0 -0.16(-0.33%)
Sep 17, 2024 47.70 47.70 47.52 47.52 104 -0.09(-0.18%)
Sep 16, 2024 47.61 47.61 47.61 47.61 0 +0.50(+1.07%)
Sep 13, 2024 47.11 47.11 47.11 47.11 0 +0.43(+0.93%)
Sep 12, 2024 46.67 46.67 46.67 46.67 91 +0.33(+0.71%)
Sep 11, 2024 46.34 46.34 46.34 46.34 1 -0.11(-0.24%)
Sep 10, 2024 46.45 46.45 46.45 46.45 0 -0.14(-0.30%)
Sep 09, 2024 46.63 46.63 46.59 46.59 401 +0.02(+0.03%)
Sep 06, 2024 46.58 46.58 46.58 46.58 0 -0.39(-0.83%)
Sep 05, 2024 46.97 46.97 46.97 46.97 14 +0.23(+0.49%)
Sep 04, 2024 46.74 46.74 46.74 46.74 0 -0.28(-0.60%)
Sep 03, 2024 47.02 47.02 47.02 47.02 1 -0.20(-0.42%)
Aug 30, 2024 47.22 47.22 47.22 47.22 100 +0.49(+1.04%)
Aug 29, 2024 46.73 46.73 46.73 46.73 105 +0.36(+0.77%)
Aug 28, 2024 46.37 46.37 46.37 46.37 0 -0.18(-0.39%)
Aug 27, 2024 46.56 46.56 46.56 46.56 0 -0.14(-0.30%)
Aug 26, 2024 46.70 46.70 46.70 46.70 99 +0.20(+0.43%)
Aug 23, 2024 46.50 46.50 46.50 46.50 100 +0.54(+1.17%)
Aug 22, 2024 45.96 45.96 45.96 45.96 6 +0.11(+0.23%)
Aug 21, 2024 45.98 45.98 45.86 45.86 500 -0.03(-0.07%)
Aug 20, 2024 45.89 45.89 45.89 45.89 0 -0.59(-1.27%)
Aug 19, 2024 46.48 46.48 46.48 46.48 0 +0.46(+1.01%)
Aug 16, 2024 46.01 46.01 46.01 46.01 100 +0.33(+0.73%)
Aug 15, 2024 45.68 45.68 45.68 45.68 1 +0.03(+0.06%)
Aug 14, 2024 45.65 45.65 45.65 45.65 34 +0.70(+1.56%)
Aug 13, 2024 44.95 44.95 44.95 44.95 0 +0.05(+0.12%)
Aug 12, 2024 44.90 44.90 44.90 44.90 10 -0.13(-0.28%)
Aug 09, 2024 45.11 45.11 45.03 45.03 122 -0.26(-0.56%)
Aug 08, 2024 45.28 45.28 45.28 45.28 2 +0.78(+1.75%)
Aug 07, 2024 44.50 44.50 44.50 44.50 29 -0.01(-0.02%)
Aug 06, 2024 44.51 44.51 44.51 44.51 0 +1.14(+2.62%)
Aug 05, 2024 43.37 43.37 43.37 43.37 51 -0.82(-1.86%)
Aug 02, 2024 44.20 44.20 44.20 44.20 100 -0.66(-1.47%)
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.