Skip to main content

Etracs Alerian Midstream Energy TR ETN (NY: AMTR )

62.31 +0.36 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 62.31 62.31 62.31 62.31 0 +0.36(+0.59%)
Jul 11, 2024 61.95 61.95 61.95 61.95 0 +0.25(+0.41%)
Jul 10, 2024 61.70 61.70 61.70 61.70 0 +0.27(+0.45%)
Jul 09, 2024 61.43 61.43 61.43 61.43 0 +0.09(+0.14%)
Jul 08, 2024 61.34 61.34 61.34 61.34 0 -0.15(-0.24%)
Jul 05, 2024 61.48 61.48 61.48 61.48 0 -0.43(-0.69%)
Jul 03, 2024 61.91 61.91 61.91 61.91 100 +0.39(+0.63%)
Jul 02, 2024 61.52 61.52 61.52 61.52 2 +0.32(+0.52%)
Jul 01, 2024 61.21 61.21 61.21 61.21 0 -0.08(-0.13%)
Jun 28, 2024 61.28 61.28 61.28 61.28 0 +0.45(+0.73%)
Jun 27, 2024 60.84 60.84 60.84 60.84 0 +0.03(+0.05%)
Jun 26, 2024 60.80 60.80 60.80 60.80 0 -0.28(-0.47%)
Jun 25, 2024 61.09 61.09 61.09 61.09 24 +0.12(+0.19%)
Jun 24, 2024 60.97 60.97 60.97 60.97 0 +1.07(+1.79%)
Jun 21, 2024 59.90 59.90 59.90 59.90 100 -0.16(-0.26%)
Jun 20, 2024 60.05 60.05 60.05 60.05 2 +0.58(+0.97%)
Jun 18, 2024 59.47 59.47 59.47 59.47 100 +0.43(+0.72%)
Jun 17, 2024 59.05 59.05 59.05 59.05 2 +0.06(+0.11%)
Jun 14, 2024 58.98 58.98 58.98 58.98 0 -0.50(-0.84%)
Jun 13, 2024 59.49 59.49 59.49 59.49 0 -0.35(-0.59%)
Jun 12, 2024 59.84 59.84 59.84 59.84 0 +0.20(+0.33%)
Jun 11, 2024 59.64 59.64 59.64 59.64 0 -0.22(-0.37%)
Jun 10, 2024 59.86 59.86 59.86 59.86 0 +0.44(+0.74%)
Jun 07, 2024 59.42 59.42 59.42 59.42 0 -0.24(-0.41%)
Jun 06, 2024 59.67 59.67 59.67 59.67 0 +0.08(+0.13%)
Jun 05, 2024 59.57 59.59 59.57 59.59 300 +0.33(+0.55%)
Jun 04, 2024 59.21 59.27 59.20 59.27 1,700 +0.11(+0.19%)
Jun 03, 2024 59.16 59.16 59.16 59.16 0 -0.39(-0.65%)
May 31, 2024 59.54 59.54 59.54 59.54 0 +0.23(+0.39%)
May 30, 2024 59.25 59.31 59.19 59.31 2,136 +1.00(+1.72%)
May 29, 2024 58.31 58.31 58.31 58.31 1 -0.65(-1.10%)
May 28, 2024 58.96 58.96 58.96 58.96 0 +0.19(+0.32%)
May 24, 2024 58.77 58.77 58.77 58.77 100 +0.13(+0.23%)
May 23, 2024 58.64 58.64 58.64 58.64 0 -0.79(-1.33%)
May 22, 2024 59.43 59.43 59.43 59.43 0 -0.84(-1.39%)
May 21, 2024 60.27 60.27 60.27 60.27 1 +0.00(+0.01%)
May 20, 2024 60.26 60.26 60.26 60.26 11 +0.17(+0.29%)
May 17, 2024 60.09 60.09 60.09 60.09 0 +0.33(+0.55%)
May 16, 2024 59.76 59.76 59.76 59.76 0 +0.08(+0.14%)
May 15, 2024 59.67 59.67 59.67 59.67 0 +0.07(+0.12%)
May 14, 2024 59.60 59.60 59.60 59.60 42 +0.53(+0.90%)
May 13, 2024 59.07 59.07 59.07 59.07 0 -0.12(-0.20%)
May 10, 2024 59.19 59.19 59.19 59.19 0 +0.18(+0.30%)
May 09, 2024 59.01 59.01 59.01 59.01 0 +0.35(+0.59%)
May 08, 2024 58.67 58.67 58.67 58.67 0 +0.32(+0.55%)
May 07, 2024 58.46 58.48 58.34 58.34 372 +0.17(+0.29%)
May 06, 2024 58.17 58.17 58.17 58.17 0 +0.31(+0.53%)
May 03, 2024 57.87 57.87 57.87 57.87 0 +0.30(+0.52%)
May 02, 2024 57.57 57.57 57.57 57.57 8 +0.76(+1.34%)
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.