Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

56.45 +1.25 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 56.45 56.45 56.45 56.45 50 +1.25(+2.27%)
Nov 20, 2024 55.20 55.20 55.20 55.20 87 +0.03(+0.06%)
Nov 19, 2024 54.71 55.17 54.71 55.17 286 +0.62(+1.14%)
Nov 18, 2024 54.54 54.54 54.54 54.54 38 +0.64(+1.20%)
Nov 15, 2024 53.90 53.90 53.90 53.90 0 +0.60(+1.12%)
Nov 14, 2024 53.30 53.30 53.30 53.30 9 +0.26(+0.50%)
Nov 13, 2024 53.04 53.04 53.04 53.04 4 -0.25(-0.47%)
Nov 12, 2024 53.50 53.50 53.29 53.29 269 -0.44(-0.82%)
Nov 11, 2024 53.67 53.73 53.67 53.73 549 +1.08(+2.06%)
Nov 07, 2024 52.65 29 +0.63(+1.21%)
Nov 06, 2024 50.45 52.02 49.43 52.02 1,303 +1.53(+3.02%)
Nov 05, 2024 49.60 50.50 49.60 50.50 1,959 +0.82(+1.65%)
Nov 04, 2024 49.82 49.82 49.68 49.68 115 +0.56(+1.13%)
Nov 01, 2024 49.12 49.12 49.12 49.12 100 -0.44(-0.89%)
Oct 31, 2024 49.56 49.56 49.56 49.56 45 +0.25(+0.51%)
Oct 30, 2024 49.31 49.31 49.31 49.31 26 +0.27(+0.54%)
Oct 29, 2024 49.04 49.04 49.04 49.04 12 -0.22(-0.45%)
Oct 28, 2024 49.26 49.26 49.26 49.26 0 -0.23(-0.46%)
Oct 25, 2024 49.49 49.49 49.49 49.49 100 -0.19(-0.39%)
Oct 24, 2024 49.65 49.69 49.65 49.69 122 +0.30(+0.61%)
Oct 23, 2024 49.38 49.38 49.38 49.38 95 -0.20(-0.41%)
Oct 22, 2024 49.59 49.59 49.59 49.59 112 +0.19(+0.39%)
Oct 21, 2024 49.39 49.39 49.39 49.39 101 -0.10(-0.19%)
Oct 17, 2024 49.49 54 -0.01(-0.01%)
Oct 16, 2024 49.51 49.51 49.50 49.50 375 +0.35(+0.70%)
Oct 15, 2024 49.02 49.15 49.02 49.15 242 -0.39(-0.79%)
Oct 14, 2024 49.54 49.54 49.54 49.54 52 +0.09(+0.18%)
Oct 11, 2024 49.45 49.45 49.45 49.45 100 +0.64(+1.32%)
Oct 10, 2024 48.81 48.81 48.81 48.81 1 -0.00(-0.00%)
Oct 09, 2024 48.29 48.81 48.17 48.81 206 +0.50(+1.03%)
Oct 08, 2024 48.32 48.32 48.32 48.32 0 -0.37(-0.76%)
Oct 07, 2024 48.71 48.71 48.66 48.69 562 -0.09(-0.19%)
Oct 04, 2024 48.78 48.78 48.78 48.78 101 +0.92(+1.93%)
Oct 02, 2024 47.85 3 +0.44(+0.94%)
Oct 01, 2024 47.41 47.41 47.41 47.41 7 +0.53(+1.13%)
Sep 30, 2024 46.82 46.88 46.82 46.88 124 +0.20(+0.43%)
Sep 27, 2024 46.68 46.68 46.68 46.68 101 -0.66(-1.40%)
Sep 25, 2024 47.34 0 -0.14(-0.29%)
Sep 24, 2024 47.48 47.48 47.48 47.48 0 -0.01(-0.01%)
Sep 23, 2024 46.44 47.49 46.44 47.49 202 +0.64(+1.36%)
Sep 20, 2024 50.23 50.23 46.35 46.85 586 +0.19(+0.40%)
Sep 19, 2024 46.66 46.66 46.66 46.66 3 -0.14(-0.29%)
Sep 18, 2024 46.80 46.80 46.80 46.80 0 -0.16(-0.33%)
Sep 17, 2024 47.13 47.13 46.95 46.95 105 -0.08(-0.18%)
Sep 16, 2024 47.04 47.04 47.04 47.04 0 +0.50(+1.07%)
Sep 13, 2024 46.54 46.54 46.54 46.54 0 +0.43(+0.93%)
Sep 12, 2024 46.11 46.11 46.11 46.11 92 +0.32(+0.71%)
Sep 11, 2024 45.79 45.79 45.79 45.79 1 -0.11(-0.24%)
Sep 10, 2024 45.90 45.90 45.90 45.90 0 -0.14(-0.30%)
Sep 09, 2024 46.07 46.07 46.04 46.04 405 +0.02(+0.03%)
Sep 06, 2024 46.02 46.02 46.02 46.02 0 -0.38(-0.83%)
Sep 05, 2024 46.41 46.41 46.41 46.41 14 +0.22(+0.49%)
Sep 04, 2024 46.18 46.18 46.18 46.18 0 -0.28(-0.60%)
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.