Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

41.89 -0.46 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 41.89 41.89 41.89 41.89 11 -0.46(-1.08%)
May 28, 2024 42.19 42.34 42.19 42.34 200 +0.17(+0.41%)
May 24, 2024 42.18 42.18 42.17 42.17 300 +0.06(+0.15%)
May 23, 2024 42.44 42.44 42.11 42.11 1,001 -0.57(-1.34%)
May 22, 2024 42.68 42.68 42.68 42.68 1 -0.60(-1.39%)
May 21, 2024 43.28 43.28 43.28 43.28 0 +0.01(+0.03%)
May 20, 2024 43.35 43.35 43.27 43.27 2,603 +0.12(+0.27%)
May 17, 2024 43.15 43.15 43.15 43.15 0 +0.23(+0.54%)
May 16, 2024 42.92 42.92 42.92 42.92 2 +0.06(+0.14%)
May 15, 2024 42.86 42.86 42.86 42.86 3 +0.05(+0.12%)
May 14, 2024 42.81 42.81 42.81 42.81 0 +0.38(+0.89%)
May 13, 2024 42.43 42.43 42.43 42.43 11 -0.09(-0.20%)
May 10, 2024 42.52 42.52 42.52 42.52 100 +0.12(+0.29%)
May 09, 2024 42.39 42.39 42.39 42.39 5 +0.25(+0.59%)
May 08, 2024 42.14 42.14 42.14 42.14 5 +0.23(+0.55%)
May 07, 2024 41.91 41.91 41.91 41.91 5 +0.12(+0.29%)
May 06, 2024 41.79 41.79 41.79 41.79 6 +0.23(+0.55%)
May 03, 2024 41.56 41.56 41.56 41.56 100 +0.20(+0.49%)
May 02, 2024 41.36 41.36 41.36 41.36 2 +0.54(+1.33%)
May 01, 2024 40.81 40.81 40.81 40.81 3 -0.45(-1.10%)
Apr 30, 2024 41.27 41.27 41.27 41.27 3 -0.74(-1.77%)
Apr 29, 2024 42.01 42.01 42.01 42.01 0 +0.21(+0.49%)
Apr 26, 2024 41.80 41.80 41.80 41.80 100 -0.10(-0.25%)
Apr 25, 2024 41.91 41.91 41.91 41.91 10 +0.20(+0.48%)
Apr 24, 2024 41.71 41.71 41.71 41.71 0 +0.20(+0.49%)
Apr 23, 2024 41.51 41.51 41.51 41.51 9 +0.11(+0.27%)
Apr 22, 2024 41.39 41.39 41.39 41.39 0 +0.15(+0.37%)
Apr 19, 2024 41.24 41.24 41.24 41.24 100 +0.77(+1.89%)
Apr 18, 2024 40.48 40.48 40.48 40.48 242 +0.32(+0.80%)
Apr 17, 2024 40.15 40.15 40.15 40.15 7 +0.21(+0.53%)
Apr 16, 2024 39.94 39.94 39.94 39.94 2 -0.41(-1.00%)
Apr 15, 2024 40.35 40.35 40.35 40.35 0 -0.44(-1.09%)
Apr 12, 2024 40.79 40.79 40.79 40.79 0 -0.45(-1.08%)
Apr 11, 2024 41.24 41.24 41.24 41.24 0 -0.68(-1.62%)
Apr 10, 2024 41.92 41.92 41.92 41.92 20 -0.34(-0.80%)
Apr 09, 2024 42.25 42.25 42.25 42.25 5 -0.03(-0.08%)
Apr 08, 2024 42.29 42.29 42.29 42.29 0 -0.11(-0.25%)
Apr 05, 2024 42.39 42.39 42.39 42.39 100 +0.03(+0.06%)
Apr 04, 2024 42.37 42.37 42.37 42.37 2 -0.32(-0.75%)
Apr 03, 2024 42.69 42.69 42.69 42.69 0 +0.18(+0.41%)
Apr 02, 2024 42.51 42.51 42.51 42.51 0 +0.15(+0.36%)
Apr 01, 2024 42.36 42.36 42.36 42.36 13 -0.11(-0.25%)
Mar 28, 2024 42.47 42.47 42.47 42.47 100 +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%)
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.