Skip to main content

Etracs Alerian Midstream Energy TR ETN (NY: AMTR )

59.42 -0.24 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 47.17 47.17 47.17 47.17 0 -1.41(-2.90%)
Apr 28, 2022 48.58 48.58 48.58 48.58 0 +0.91(+1.91%)
Apr 27, 2022 47.67 47.67 47.67 47.67 2 +0.23(+0.49%)
Apr 26, 2022 47.44 47.44 47.44 47.44 2 -1.31(-2.69%)
Apr 22, 2022 48.76 25 -1.27(-2.55%)
Apr 21, 2022 50.03 50.03 50.03 50.03 0 -0.57(-1.13%)
Apr 20, 2022 50.60 50.60 50.60 50.60 0 +0.56(+1.12%)
Apr 19, 2022 50.04 50.04 50.04 50.04 21 +0.26(+0.53%)
Apr 18, 2022 49.78 49.78 49.78 49.78 124 +0.04(+0.07%)
Apr 14, 2022 49.74 49.74 49.74 49.74 100 +0.19(+0.38%)
Apr 13, 2022 49.55 49.55 49.55 49.55 0 +0.39(+0.79%)
Apr 12, 2022 49.17 49.17 49.17 49.17 0 +0.41(+0.83%)
Apr 11, 2022 48.76 48.76 48.76 48.76 1 -0.67(-1.36%)
Apr 08, 2022 49.43 49.43 49.43 49.43 100 +0.51(+1.04%)
Apr 07, 2022 48.92 48.92 48.92 48.92 0 +0.17(+0.35%)
Apr 06, 2022 48.75 48.75 48.75 48.75 0 +0.22(+0.46%)
Apr 05, 2022 48.53 48.53 48.53 48.53 101 -0.49(-1.01%)
Apr 04, 2022 49.02 49.02 49.02 49.02 0 +0.09(+0.18%)
Apr 01, 2022 48.93 48.93 48.93 48.93 100 +0.58(+1.21%)
Mar 31, 2022 48.35 48.35 48.35 48.35 0 -0.46(-0.95%)
Mar 30, 2022 48.81 48.81 48.81 48.81 0 +0.40(+0.83%)
Mar 29, 2022 48.41 48.41 48.41 48.41 0 +0.25(+0.51%)
Mar 28, 2022 48.16 48.16 48.16 48.16 9 -0.71(-1.44%)
Mar 25, 2022 48.87 48.87 48.87 48.87 0 +1.33(+2.80%)
Mar 24, 2022 47.54 47.54 47.54 47.54 1 +0.47(+1.01%)
Mar 23, 2022 47.06 47.06 47.06 47.06 0 +0.51(+1.09%)
Mar 22, 2022 46.56 46.56 46.56 46.56 0 +0.03(+0.07%)
Mar 21, 2022 46.52 46.52 46.52 46.52 0 +0.97(+2.13%)
Mar 18, 2022 45.55 45.55 45.55 45.55 0 +0.21(+0.45%)
Mar 17, 2022 45.35 45.35 45.35 45.35 0 +0.62(+1.38%)
Mar 16, 2022 44.73 44.73 44.73 44.73 0 +0.13(+0.29%)
Mar 15, 2022 44.60 44.60 44.60 44.60 0 -0.28(-0.63%)
Mar 14, 2022 44.88 44.88 44.88 44.88 3 -1.16(-2.51%)
Mar 11, 2022 46.04 46.04 46.04 46.04 0 -0.79(-1.69%)
Mar 10, 2022 46.81 46.83 46.80 46.83 330 +0.40(+0.87%)
Mar 09, 2022 46.43 46.43 46.43 46.43 0 -0.33(-0.71%)
Mar 08, 2022 46.76 46.76 46.76 46.76 0 -0.27(-0.57%)
Mar 07, 2022 47.03 47.03 47.03 47.03 0 -0.21(-0.44%)
Mar 04, 2022 47.23 47.23 47.23 47.23 0 +0.76(+1.64%)
Mar 03, 2022 46.47 46.47 46.47 46.47 2 +0.04(+0.09%)
Mar 02, 2022 46.43 46.43 46.43 46.43 51 +1.25(+2.76%)
Mar 01, 2022 45.18 45.18 45.18 45.18 1 +0.04(+0.10%)
Feb 28, 2022 45.14 45.14 45.14 45.14 0 +1.13(+2.56%)
Feb 25, 2022 44.01 44.01 44.01 44.01 100 +0.93(+2.16%)
Feb 24, 2022 43.08 43.08 43.08 43.08 0 +0.14(+0.33%)
Feb 23, 2022 42.94 42.94 42.94 42.94 2 +0.46(+1.09%)
Feb 22, 2022 42.48 42.48 42.48 42.48 0 -0.63(-1.45%)
Feb 18, 2022 43.10 0 -0.35(-0.80%)
Feb 17, 2022 43.45 43.45 43.45 43.45 0 -0.26(-0.60%)
Feb 16, 2022 43.71 43.71 43.71 43.71 27 +0.09(+0.21%)
Feb 15, 2022 43.62 43.62 43.62 43.62 0 -0.19(-0.43%)
Feb 14, 2022 43.81 43.81 43.81 43.81 5 -0.86(-1.91%)
Feb 11, 2022 44.66 44.66 44.66 44.66 0 +1.08(+2.47%)
Feb 10, 2022 43.59 43.59 43.59 43.59 3 -0.34(-0.77%)
Feb 09, 2022 43.93 43.93 43.93 43.93 0 +0.26(+0.60%)
Feb 08, 2022 43.66 43.66 43.66 43.66 50 -0.28(-0.65%)
Feb 07, 2022 43.95 43.95 43.95 43.95 0 +0.22(+0.50%)
Feb 04, 2022 43.73 43.73 43.73 43.73 100 +0.18(+0.41%)
Feb 03, 2022 43.55 43.55 43.55 43.55 1 -0.29(-0.65%)
Feb 02, 2022 43.84 43.84 43.84 43.84 0 +0.39(+0.91%)
Feb 01, 2022 43.44 43.44 43.44 43.44 12 +0.66(+1.54%)
Jan 31, 2022 42.79 42.79 42.79 42.79 0 +0.44(+1.03%)
Jan 28, 2022 42.35 42.35 42.35 42.35 100 +0.19(+0.46%)
Jan 27, 2022 42.15 42.15 42.15 42.15 0 -0.01(-0.03%)
Jan 26, 2022 42.17 42.17 42.17 42.17 3 +0.31(+0.73%)
Jan 25, 2022 41.86 41.86 41.86 41.86 0 +0.78(+1.89%)
Jan 24, 2022 41.08 41.08 41.08 41.08 0 -0.32(-0.78%)
Jan 21, 2022 41.40 41.40 41.40 41.40 100 -0.61(-1.46%)
Jan 20, 2022 42.02 42.02 42.02 42.02 0 -0.39(-0.92%)
Jan 19, 2022 42.41 42.41 42.41 42.41 0 -0.37(-0.86%)
Jan 18, 2022 42.78 42.78 42.78 42.78 0 +0.01(+0.03%)
Jan 14, 2022 42.77 0 +0.36(+0.84%)
Jan 13, 2022 42.41 42.41 42.41 42.41 1 -0.36(-0.84%)
Jan 12, 2022 42.77 42.77 42.77 42.77 0 +0.55(+1.31%)
Jan 11, 2022 42.22 42.22 42.22 42.22 0 +0.84(+2.02%)
Jan 10, 2022 41.38 41.38 41.38 41.38 0 -0.10(-0.25%)
Jan 07, 2022 41.49 41.49 41.49 41.49 100 +0.50(+1.23%)
Jan 06, 2022 40.99 40.99 40.99 40.99 0 +0.82(+2.04%)
Jan 05, 2022 40.16 40.16 40.16 40.16 0 -0.07(-0.18%)
Jan 04, 2022 40.26 40.28 40.24 40.24 201 +0.57(+1.43%)
Jan 03, 2022 39.34 39.67 39.34 39.67 4,608 +0.65(+1.66%)
Dec 31, 2021 39.02 39.02 39.02 39.02 100 +0.35(+0.90%)
Dec 30, 2021 38.68 38.68 38.68 38.68 0 -0.11(-0.29%)
Dec 29, 2021 38.79 38.79 38.79 38.79 0 -0.01(-0.03%)
Dec 28, 2021 38.80 38.80 38.80 38.80 0 -0.20(-0.51%)
Dec 27, 2021 39.00 39.00 39.00 39.00 0 +0.54(+1.40%)
Dec 23, 2021 38.46 38.46 38.46 38.46 100 +0.20(+0.51%)
Dec 22, 2021 38.27 38.27 38.27 38.27 0 +0.14(+0.35%)
Dec 21, 2021 38.13 38.13 38.13 38.13 0 +0.66(+1.76%)
Dec 20, 2021 37.47 37.47 37.47 37.47 0 -0.47(-1.23%)
Dec 17, 2021 37.94 37.94 37.94 37.94 0 -0.29(-0.75%)
Dec 16, 2021 38.22 38.22 38.22 38.22 0 +0.10(+0.26%)
Dec 15, 2021 38.13 38.13 38.13 38.13 0 +0.21(+0.55%)
Dec 14, 2021 37.92 37.92 37.92 37.92 0 -0.36(-0.93%)
Dec 13, 2021 38.27 38.27 38.27 38.27 1 -0.60(-1.54%)
Dec 10, 2021 38.87 38.87 38.87 38.87 100 +0.03(+0.07%)
Dec 09, 2021 38.85 38.85 38.85 38.85 0 -0.56(-1.43%)
Dec 08, 2021 39.41 39.41 39.41 39.41 0 +0.01(+0.03%)
Dec 07, 2021 39.40 39.40 39.40 39.40 0 +0.67(+1.74%)
Dec 06, 2021 38.73 38.73 38.73 38.73 0 +0.26(+0.67%)
Dec 03, 2021 38.47 38.47 38.47 38.47 0 -0.26(-0.67%)
Dec 02, 2021 38.73 38.73 38.73 38.73 1 +0.74(+1.95%)
Dec 01, 2021 37.99 37.99 37.99 37.99 0 -0.63(-1.64%)
Nov 30, 2021 38.62 38.62 38.62 38.62 0 -1.14(-2.86%)
Nov 29, 2021 39.76 39.76 39.76 39.76 2 -0.46(-1.15%)
Nov 26, 2021 40.22 40.22 40.22 40.22 0 -0.83(-2.03%)
Nov 24, 2021 41.06 41.06 41.06 41.06 0 +0.52(+1.29%)
Nov 23, 2021 40.53 40.53 40.53 40.53 0 +0.53(+1.33%)
Nov 22, 2021 40.00 40.00 40.00 40.00 2 +0.06(+0.15%)
Nov 19, 2021 39.94 39.94 39.94 39.94 0 -0.81(-1.98%)
Nov 18, 2021 40.75 40.75 40.75 40.75 0 -0.14(-0.34%)
Nov 17, 2021 40.89 40.89 40.89 40.89 0 -0.44(-1.06%)
Nov 16, 2021 41.33 41.33 41.33 41.33 0 -0.14(-0.33%)
Nov 15, 2021 41.46 41.46 41.46 41.46 0 +0.02(+0.05%)
Nov 12, 2021 41.44 41.44 41.44 41.44 0 -0.11(-0.27%)
Nov 11, 2021 41.56 41.56 41.56 41.56 1 +0.20(+0.48%)
Nov 10, 2021 41.36 41.36 41.36 41.36 0 -0.64(-1.53%)
Nov 09, 2021 42.00 42.00 42.00 42.00 0 -0.03(-0.07%)
Nov 08, 2021 42.03 42.03 42.03 42.03 3 +0.05(+0.11%)
Nov 05, 2021 41.98 41.98 41.98 41.98 0 +0.39(+0.93%)
Nov 04, 2021 41.59 41.59 41.59 41.59 2 -0.26(-0.63%)
Nov 03, 2021 41.86 41.86 41.86 41.86 0 -0.22(-0.53%)
Nov 02, 2021 42.08 42.08 42.08 42.08 0 -0.22(-0.51%)
Nov 01, 2021 42.30 42.30 42.30 42.30 0 +0.66(+1.59%)
Oct 29, 2021 41.63 41.63 41.63 41.63 0 -0.56(-1.32%)
Oct 28, 2021 42.19 42.19 42.19 42.19 0 -0.07(-0.16%)
Oct 27, 2021 42.26 42.26 42.26 42.26 2 -0.40(-0.94%)
Oct 26, 2021 42.66 42.66 42.66 42.66 0 -0.38(-0.88%)
Oct 25, 2021 43.03 43.03 43.03 43.03 3 +0.21(+0.48%)
Oct 22, 2021 42.83 42.83 42.83 42.83 0 +0.11(+0.27%)
Oct 21, 2021 42.71 42.71 42.71 42.71 1 -0.75(-1.71%)
Oct 20, 2021 43.46 43.46 43.46 43.46 0 +0.26(+0.59%)
Oct 19, 2021 43.20 43.20 43.20 43.20 0 -0.02(-0.04%)
Oct 18, 2021 43.22 43.22 43.22 43.22 0 +0.01(+0.03%)
Oct 15, 2021 43.21 43.21 43.21 43.21 0 +0.41(+0.97%)
Oct 14, 2021 42.79 42.79 42.79 42.79 1 +0.64(+1.52%)
Oct 13, 2021 42.15 42.15 42.15 42.15 0 +0.28(+0.66%)
Oct 12, 2021 41.88 41.88 41.88 41.88 0 +0.49(+1.18%)
Oct 11, 2021 41.39 41.39 41.39 41.39 3 +0.18(+0.44%)
Oct 08, 2021 41.21 41.21 41.21 41.21 0 +0.71(+1.75%)
Oct 07, 2021 40.50 40.50 40.50 40.50 1 +0.50(+1.24%)
Oct 06, 2021 40.01 40.01 40.01 40.01 16 -0.42(-1.04%)
Oct 05, 2021 40.43 40.43 40.43 40.43 0 -0.11(-0.27%)
Oct 04, 2021 40.54 40.54 40.54 40.54 2 +0.75(+1.88%)
Oct 01, 2021 39.79 39.79 39.79 39.79 100 +0.51(+1.31%)
Sep 30, 2021 39.28 39.28 39.28 39.28 4 -0.19(-0.48%)
Sep 29, 2021 39.46 39.46 39.46 39.46 0 +0.05(+0.13%)
Sep 28, 2021 39.53 39.53 39.41 39.41 660 -0.33(-0.83%)
Sep 27, 2021 39.74 39.74 39.74 39.74 0 +0.83(+2.14%)
Sep 24, 2021 38.91 38.91 38.91 38.91 0 -0.08(-0.19%)
Sep 23, 2021 38.99 38.99 38.99 38.99 0 +0.86(+2.26%)
Sep 22, 2021 38.12 38.12 38.12 38.12 0 +0.61(+1.62%)
Sep 21, 2021 37.52 37.52 37.52 37.52 0 +0.23(+0.62%)
Sep 20, 2021 37.29 37.29 37.29 37.29 0 -0.93(-2.44%)
Sep 17, 2021 38.22 38.22 38.22 38.22 0 -0.48(-1.23%)
Sep 16, 2021 38.70 38.70 38.70 38.70 0 -0.22(-0.58%)
Sep 15, 2021 38.92 38.92 38.92 38.92 0 +0.77(+2.01%)
Sep 14, 2021 38.15 38.15 38.15 38.15 0 -0.29(-0.76%)
Sep 13, 2021 38.45 38.45 38.45 38.45 2 +0.66(+1.76%)
Sep 10, 2021 37.78 37.78 37.78 37.78 0 -0.16(-0.41%)
Sep 09, 2021 37.94 37.94 37.94 37.94 0 -0.24(-0.63%)
Sep 08, 2021 38.18 38.18 38.18 38.18 0 -0.06(-0.15%)
Sep 07, 2021 38.23 38.23 38.23 38.23 0 -0.31(-0.80%)
Sep 03, 2021 38.54 38.54 38.54 38.54 0 +0.03(+0.08%)
Sep 02, 2021 38.51 38.51 38.51 38.51 4 +0.62(+1.64%)
Sep 01, 2021 37.89 37.89 37.89 37.89 0 +0.16(+0.43%)
Aug 31, 2021 37.73 37.73 37.73 37.73 0 -0.19(-0.49%)
Aug 30, 2021 37.92 37.92 37.92 37.92 0 -0.23(-0.61%)
Aug 27, 2021 38.15 38.15 38.15 38.15 0 +0.80(+2.13%)
Aug 26, 2021 37.35 37.35 37.35 37.35 0 -0.57(-1.50%)
Aug 25, 2021 37.92 37.92 37.92 37.92 0 +0.29(+0.77%)
Aug 24, 2021 37.63 37.63 37.63 37.63 1 +0.35(+0.94%)
Aug 23, 2021 37.28 37.28 37.28 37.28 0 +0.78(+2.14%)
Aug 20, 2021 36.49 36.49 36.49 36.49 0 +0.33(+0.91%)
Aug 19, 2021 36.17 36.17 36.17 36.17 2 -0.83(-2.24%)
Aug 18, 2021 36.99 36.99 36.99 36.99 2 -0.63(-1.67%)
Aug 17, 2021 37.62 37.62 37.62 37.62 0 -0.31(-0.83%)
Aug 16, 2021 37.93 37.93 37.93 37.93 26 -0.30(-0.78%)
Aug 13, 2021 38.23 38.23 38.23 38.23 0 -0.31(-0.81%)
Aug 12, 2021 38.54 38.54 38.54 38.54 1 +0.14(+0.36%)
Aug 11, 2021 38.41 38.41 38.41 38.41 0 +0.15(+0.40%)
Aug 10, 2021 38.25 38.25 38.25 38.25 3 +0.63(+1.67%)
Aug 09, 2021 37.62 37.62 37.62 37.62 51 -0.31(-0.80%)
Aug 06, 2021 37.93 37.93 37.93 37.93 0 +0.08(+0.21%)
Aug 05, 2021 37.85 37.85 37.85 37.85 0 +0.00(+0.01%)
Aug 04, 2021 37.84 37.84 37.84 37.84 0 -0.47(-1.23%)
Aug 03, 2021 38.32 38.32 38.32 38.32 0 +0.26(+0.68%)
Aug 02, 2021 38.06 38.06 38.06 38.06 3 -0.32(-0.83%)
Jul 30, 2021 38.38 38.38 38.38 38.38 100 -0.53(-1.35%)
Jul 29, 2021 38.90 38.90 38.90 38.90 0 +0.27(+0.70%)
Jul 28, 2021 38.63 38.63 38.63 38.63 0 +0.27(+0.71%)
Jul 27, 2021 38.36 38.36 38.36 38.36 0 -0.47(-1.20%)
Jul 26, 2021 38.83 38.83 38.83 38.83 1 +0.69(+1.80%)
Jul 23, 2021 38.14 38.14 38.14 38.14 0 -0.09(-0.24%)
Jul 22, 2021 38.23 38.23 38.23 38.23 2 -0.11(-0.29%)
Jul 21, 2021 38.34 38.34 38.34 38.34 0 +0.52(+1.38%)
Jul 20, 2021 37.82 37.82 37.82 37.82 1 +0.87(+2.37%)
Jul 19, 2021 36.95 36.95 36.95 36.95 5 -1.25(-3.28%)
Jul 16, 2021 38.20 38.20 38.20 38.20 0 -0.38(-0.99%)
Jul 15, 2021 38.58 38.58 38.58 38.58 3 -0.35(-0.89%)
Jul 14, 2021 38.92 38.92 38.92 38.92 2 -0.60(-1.52%)
Jul 13, 2021 39.53 39.53 39.53 39.53 10 -0.49(-1.23%)
Jul 12, 2021 40.02 40.02 40.02 40.02 2 -0.21(-0.52%)
Jul 09, 2021 40.22 40.22 40.22 40.22 100 +0.82(+2.08%)
Jul 08, 2021 39.15 39.41 39.15 39.41 120 -0.20(-0.50%)
Jul 07, 2021 39.60 39.60 39.60 39.60 15 -0.42(-1.04%)
Jul 06, 2021 40.02 40.02 40.02 40.02 118 -0.43(-1.07%)
Jul 02, 2021 40.09 40.45 40.09 40.45 10,303 +0.22(+0.55%)
Jul 01, 2021 40.23 40.23 40.23 40.23 5 +0.35(+0.88%)
Jun 30, 2021 39.88 39.88 39.88 39.88 0 +0.42(+1.07%)
Jun 29, 2021 39.45 39.74 39.45 39.45 101 -0.04(-0.09%)
Jun 28, 2021 39.49 39.49 39.49 39.49 6 -0.73(-1.81%)
Jun 25, 2021 40.07 40.22 40.07 40.22 405 -0.05(-0.12%)
Jun 24, 2021 40.15 40.27 40.04 40.27 1,000 +0.04(+0.10%)
Jun 23, 2021 40.23 40.23 40.23 40.23 0 -0.09(-0.22%)
Jun 22, 2021 40.32 40.32 40.32 40.32 25 -0.05(-0.11%)
Jun 21, 2021 40.36 40.36 40.36 40.36 26 +0.85(+2.15%)
Jun 18, 2021 39.52 40.14 39.52 39.52 142 -0.95(-2.36%)
Jun 17, 2021 40.34 40.47 40.01 40.47 4,901 -1.27(-3.03%)
Jun 16, 2021 41.67 41.74 41.67 41.74 124 +0.04(+0.10%)
Jun 15, 2021 41.69 41.69 41.69 41.69 0 +0.22(+0.54%)
Jun 14, 2021 41.81 41.81 41.47 41.47 302 -0.04(-0.09%)
Jun 11, 2021 42.00 42.00 41.50 41.51 731 +0.20(+0.50%)
Jun 10, 2021 41.31 41.31 41.31 41.31 0 +0.35(+0.85%)
Jun 09, 2021 40.96 40.96 40.96 40.96 0 -0.01(-0.03%)
Jun 08, 2021 40.97 40.97 40.97 40.97 27 +0.12(+0.30%)
Jun 07, 2021 40.85 40.85 40.85 40.85 51 +0.46(+1.14%)
Jun 04, 2021 40.09 40.39 40.09 40.39 603 +0.47(+1.17%)
Jun 03, 2021 39.92 40.00 39.86 39.92 2,501 +0.09(+0.24%)
Jun 02, 2021 39.45 40.02 39.42 39.83 5,694 +0.49(+1.23%)
Jun 01, 2021 39.29 39.41 39.29 39.34 18,183 +0.63(+1.62%)
May 28, 2021 38.71 38.71 38.71 38.71 0 -0.03(-0.07%)
May 27, 2021 38.74 38.74 38.74 38.74 0 +0.12(+0.30%)
May 26, 2021 38.44 38.65 38.34 38.62 500 +0.14(+0.37%)
May 25, 2021 38.90 38.90 38.48 38.48 50,024 -0.64(-1.65%)
May 24, 2021 38.96 39.12 38.96 39.12 389 +0.30(+0.77%)
May 21, 2021 38.82 38.82 38.82 38.82 100 +0.05(+0.13%)
May 20, 2021 38.77 38.77 38.77 38.77 0 +0.42(+1.10%)
May 19, 2021 38.28 38.35 38.25 38.35 401 -0.67(-1.73%)
May 18, 2021 39.02 39.02 39.02 39.02 0 -0.18(-0.45%)
May 17, 2021 39.20 39.20 39.20 39.20 0 +0.48(+1.25%)
May 14, 2021 38.72 38.72 38.72 38.72 170 +0.76(+2.00%)
May 13, 2021 37.96 37.96 37.96 37.96 1 +0.11(+0.30%)
May 12, 2021 38.02 38.02 37.84 37.84 888 -0.16(-0.42%)
May 11, 2021 38.00 38.00 38.00 38.00 9 -0.27(-0.71%)
May 10, 2021 38.28 38.28 38.28 38.28 1 +0.29(+0.76%)
May 07, 2021 37.99 37.99 37.99 37.99 100 +0.36(+0.96%)
May 06, 2021 37.64 37.64 37.63 37.63 139 +0.21(+0.56%)
May 05, 2021 37.42 37.42 37.42 37.42 0 +0.53(+1.44%)
May 04, 2021 36.89 36.89 36.89 36.89 30 +0.16(+0.44%)
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.