Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

42.47 +0.45 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 42.47 42.47 42.47 42.47 2 +0.45(+1.06%)
Mar 27, 2024 42.02 42.02 42.02 42.02 56 +0.26(+0.63%)
Mar 26, 2024 41.76 41.76 41.76 41.76 0 -0.10(-0.25%)
Mar 25, 2024 41.86 41.86 41.86 41.86 0 +0.07(+0.18%)
Mar 22, 2024 41.79 41.79 41.79 41.79 0 -0.14(-0.34%)
Mar 21, 2024 41.93 41.93 41.93 41.93 8 +0.09(+0.22%)
Mar 20, 2024 41.83 41.83 41.83 41.83 50 +0.13(+0.30%)
Mar 19, 2024 41.71 41.71 41.71 41.71 0 +0.35(+0.85%)
Mar 18, 2024 41.36 41.36 41.36 41.36 4 +0.13(+0.32%)
Mar 15, 2024 41.23 41.23 41.23 41.23 100 +0.18(+0.45%)
Mar 14, 2024 41.04 41.04 41.04 41.04 0 -0.31(-0.76%)
Mar 13, 2024 41.36 41.36 41.36 41.36 0 +0.11(+0.27%)
Mar 12, 2024 41.25 41.25 41.25 41.25 3 +0.14(+0.35%)
Mar 11, 2024 41.10 41.10 41.10 41.10 1 +0.27(+0.66%)
Mar 08, 2024 40.83 40.83 40.83 40.83 0 -0.10(-0.24%)
Mar 07, 2024 40.93 40.93 40.93 40.93 5 +0.12(+0.29%)
Mar 06, 2024 40.81 40.81 40.81 40.81 5 +0.22(+0.54%)
Mar 05, 2024 40.59 40.59 40.59 40.59 1 +0.29(+0.71%)
Mar 04, 2024 40.31 40.31 40.31 40.31 5 +0.02(+0.06%)
Mar 01, 2024 40.29 40.29 40.29 40.29 100 +0.34(+0.86%)
Feb 29, 2024 39.94 39.94 39.94 39.94 0 +0.37(+0.94%)
Feb 28, 2024 39.57 39.57 39.57 39.57 1 -0.14(-0.36%)
Feb 27, 2024 39.71 39.71 39.71 39.71 5 +0.11(+0.29%)
Feb 26, 2024 39.60 39.60 39.60 39.60 0 -0.32(-0.80%)
Feb 23, 2024 39.92 39.92 39.92 39.92 0 -0.00(-0.01%)
Feb 22, 2024 39.92 39.92 39.92 39.92 2 -0.04(-0.11%)
Feb 21, 2024 39.97 39.97 39.97 39.97 0 +0.58(+1.48%)
Feb 20, 2024 39.38 39.38 39.38 39.38 0 +0.02(+0.05%)
Feb 16, 2024 39.36 39.36 39.36 39.36 0 +0.46(+1.18%)
Feb 15, 2024 38.90 38.90 38.90 38.90 28 +0.98(+2.58%)
Feb 14, 2024 37.93 37.93 37.93 37.93 0 -0.16(-0.42%)
Feb 13, 2024 38.09 38.09 38.09 38.09 0 -0.43(-1.13%)
Feb 12, 2024 38.52 38.52 38.52 38.52 0 +0.52(+1.36%)
Feb 09, 2024 38.01 38.01 38.01 38.01 100 -0.07(-0.19%)
Feb 08, 2024 38.08 38.08 38.08 38.08 2 -0.01(-0.03%)
Feb 07, 2024 38.09 38.09 38.09 38.09 1 +0.01(+0.03%)
Feb 06, 2024 38.08 38.08 38.08 38.08 1 -0.08(-0.22%)
Feb 05, 2024 38.16 38.16 38.16 38.16 1 -0.45(-1.17%)
Feb 02, 2024 38.61 38.61 38.61 38.61 100 -0.29(-0.75%)
Feb 01, 2024 38.91 38.91 38.91 38.91 2 +0.18(+0.47%)
Jan 31, 2024 38.73 38.73 38.73 38.73 1 -0.51(-1.31%)
Jan 30, 2024 39.24 39.24 39.24 39.24 4 +0.12(+0.31%)
Jan 29, 2024 39.12 39.12 39.12 39.12 2 +0.04(+0.09%)
Jan 26, 2024 39.09 39.09 39.09 39.09 100 +0.38(+0.98%)
Jan 25, 2024 38.71 38.71 38.71 38.71 9 +0.43(+1.11%)
Jan 24, 2024 38.28 38.28 38.28 38.28 1 -0.02(-0.06%)
Jan 23, 2024 38.30 38.30 38.30 38.30 1 +0.05(+0.13%)
Jan 22, 2024 38.25 38.25 38.25 38.25 43 +0.19(+0.49%)
Jan 19, 2024 38.07 38.07 38.07 38.07 0 -0.11(-0.28%)
Jan 18, 2024 38.17 38.17 38.17 38.17 4 +0.06(+0.17%)
Jan 17, 2024 38.11 38.11 38.11 38.11 51 -0.42(-1.10%)
Jan 16, 2024 38.53 38.53 38.53 38.53 1 -0.34(-0.87%)
Jan 12, 2024 38.87 38.87 38.87 38.87 0 -0.35(-0.88%)
Jan 11, 2024 39.22 39.22 39.22 39.22 10 -0.24(-0.60%)
Jan 10, 2024 39.46 39.46 39.46 39.46 3 +0.01(+0.02%)
Jan 09, 2024 39.45 39.45 39.45 39.45 0 -0.19(-0.48%)
Jan 08, 2024 39.64 39.64 39.64 39.64 1 +0.04(+0.10%)
Jan 05, 2024 39.60 39.60 39.60 39.60 0 +0.05(+0.14%)
Jan 04, 2024 39.54 39.54 39.54 39.54 4 -0.21(-0.53%)
Jan 03, 2024 39.75 39.75 39.75 39.75 0 +0.37(+0.94%)
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.