Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

47.42 +0.19 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 40.73 40.73 40.73 40.73 3 -0.73(-1.77%)
Apr 29, 2024 41.46 41.46 41.46 41.46 0 +0.20(+0.49%)
Apr 26, 2024 41.26 41.26 41.26 41.26 101 -0.10(-0.25%)
Apr 25, 2024 41.36 41.36 41.36 41.36 10 +0.20(+0.48%)
Apr 24, 2024 41.16 41.16 41.16 41.16 0 +0.20(+0.49%)
Apr 23, 2024 40.96 40.96 40.96 40.96 9 +0.11(+0.27%)
Apr 22, 2024 40.85 40.85 40.85 40.85 0 +0.15(+0.37%)
Apr 19, 2024 40.70 40.70 40.70 40.70 101 +0.76(+1.89%)
Apr 18, 2024 39.95 39.95 39.95 39.95 245 +0.32(+0.80%)
Apr 17, 2024 39.63 39.63 39.63 39.63 7 +0.21(+0.53%)
Apr 16, 2024 39.42 39.42 39.42 39.42 2 -0.40(-1.00%)
Apr 15, 2024 39.82 39.82 39.82 39.82 0 -0.44(-1.09%)
Apr 12, 2024 40.26 40.26 40.26 40.26 0 -0.44(-1.08%)
Apr 11, 2024 40.70 40.70 40.70 40.70 0 -0.10(-0.25%)
Apr 10, 2024 40.80 40.80 40.80 40.80 20 -0.33(-0.80%)
Apr 09, 2024 41.13 41.13 41.13 41.13 5 -0.03(-0.08%)
Apr 08, 2024 41.16 41.16 41.16 41.16 0 -0.10(-0.25%)
Apr 05, 2024 41.26 41.26 41.26 41.26 102 +0.02(+0.06%)
Apr 04, 2024 41.24 41.24 41.24 41.24 2 -0.31(-0.75%)
Apr 03, 2024 41.55 41.55 41.55 41.55 0 +0.17(+0.41%)
Apr 02, 2024 41.38 41.38 41.38 41.38 0 +0.15(+0.36%)
Apr 01, 2024 41.23 41.23 41.23 41.23 13 -0.11(-0.25%)
Mar 28, 2024 41.34 41.34 41.34 41.34 102 +0.43(+1.06%)
Mar 27, 2024 40.90 40.90 40.90 40.90 57 +0.26(+0.63%)
Mar 26, 2024 40.64 40.64 40.64 40.64 0 -0.10(-0.25%)
Mar 25, 2024 40.75 40.75 40.75 40.75 0 +0.07(+0.18%)
Mar 22, 2024 40.67 40.67 40.67 40.67 0 -0.14(-0.34%)
Mar 21, 2024 40.81 40.81 40.81 40.81 8 +0.09(+0.22%)
Mar 20, 2024 40.72 40.72 40.72 40.72 51 +0.12(+0.30%)
Mar 19, 2024 40.60 40.60 40.60 40.60 0 +0.34(+0.85%)
Mar 18, 2024 40.26 40.26 40.26 40.26 4 +0.13(+0.32%)
Mar 15, 2024 40.13 40.13 40.13 40.13 102 +0.18(+0.45%)
Mar 14, 2024 39.95 39.95 39.95 39.95 0 -0.31(-0.76%)
Mar 13, 2024 40.26 40.26 40.26 40.26 0 +0.11(+0.27%)
Mar 12, 2024 40.15 40.15 40.15 40.15 3 +0.14(+0.35%)
Mar 11, 2024 40.01 40.01 40.01 40.01 1 +0.26(+0.66%)
Mar 08, 2024 39.75 39.75 39.75 39.75 0 -0.10(-0.24%)
Mar 07, 2024 39.84 39.84 39.84 39.84 5 +0.12(+0.29%)
Mar 06, 2024 39.73 39.73 39.73 39.73 5 +0.21(+0.54%)
Mar 05, 2024 39.51 39.51 39.51 39.51 1 +0.28(+0.71%)
Mar 04, 2024 39.24 39.24 39.24 39.24 5 +0.02(+0.06%)
Mar 01, 2024 39.22 39.22 39.22 39.22 102 +0.34(+0.86%)
Feb 29, 2024 38.88 38.88 38.88 38.88 0 +0.36(+0.94%)
Feb 28, 2024 38.52 38.52 38.52 38.52 1 -0.14(-0.36%)
Feb 27, 2024 38.66 38.66 38.66 38.66 5 +0.11(+0.29%)
Feb 26, 2024 38.55 38.55 38.55 38.55 0 -0.31(-0.80%)
Feb 23, 2024 38.86 38.86 38.86 38.86 0 -0.00(-0.01%)
Feb 22, 2024 38.86 38.86 38.86 38.86 2 -0.04(-0.11%)
Feb 21, 2024 38.90 38.90 38.90 38.90 0 +0.57(+1.48%)
Feb 20, 2024 38.34 38.34 38.34 38.34 0 +0.02(+0.05%)
Feb 16, 2024 38.32 38.32 38.32 38.32 0 +0.45(+1.18%)
Feb 15, 2024 37.87 37.87 37.87 37.87 28 +0.95(+2.58%)
Feb 14, 2024 36.92 36.92 36.92 36.92 0 -0.16(-0.42%)
Feb 13, 2024 37.07 37.07 37.07 37.07 0 -0.42(-1.13%)
Feb 12, 2024 37.50 37.50 37.50 37.50 0 +0.50(+1.36%)
Feb 09, 2024 36.99 36.99 36.99 36.99 102 -0.07(-0.19%)
Feb 08, 2024 37.07 37.07 37.07 37.07 2 -0.01(-0.03%)
Feb 07, 2024 37.08 37.08 37.08 37.08 1 +0.01(+0.03%)
Feb 06, 2024 37.06 37.06 37.06 37.06 1 -0.08(-0.22%)
Feb 05, 2024 37.15 37.15 37.15 37.15 1 -0.44(-1.17%)
Feb 02, 2024 37.59 37.59 37.59 37.59 102 -0.29(-0.75%)
Feb 01, 2024 37.87 37.87 37.87 37.87 2 +0.18(+0.47%)
Jan 31, 2024 37.70 37.70 37.70 37.70 1 -0.50(-1.31%)
Jan 30, 2024 38.20 38.20 38.20 38.20 4 +0.12(+0.31%)
Jan 29, 2024 38.08 38.08 38.08 38.08 2 +0.03(+0.09%)
Jan 26, 2024 38.05 38.05 38.05 38.05 102 +0.37(+0.98%)
Jan 25, 2024 37.68 37.68 37.68 37.68 9 +0.41(+1.11%)
Jan 24, 2024 37.26 37.26 37.26 37.26 1 -0.02(-0.06%)
Jan 23, 2024 37.28 37.28 37.28 37.28 1 +0.05(+0.13%)
Jan 22, 2024 37.23 37.23 37.23 37.23 44 +0.18(+0.49%)
Jan 19, 2024 37.05 37.05 37.05 37.05 0 -0.10(-0.28%)
Jan 18, 2024 37.16 37.16 37.16 37.16 4 +0.06(+0.17%)
Jan 17, 2024 37.09 37.09 37.09 37.09 52 -0.41(-1.10%)
Jan 16, 2024 37.51 37.51 37.51 37.51 1 -0.33(-0.87%)
Jan 12, 2024 37.84 37.84 37.84 37.84 0 +0.21(+0.56%)
Jan 11, 2024 37.63 37.63 37.63 37.63 10 -0.23(-0.60%)
Jan 10, 2024 37.86 37.86 37.86 37.86 3 +0.01(+0.02%)
Jan 09, 2024 37.85 37.85 37.85 37.85 0 -0.18(-0.48%)
Jan 08, 2024 38.03 38.03 38.03 38.03 1 +0.04(+0.10%)
Jan 05, 2024 37.99 37.99 37.99 37.99 0 +0.05(+0.14%)
Jan 04, 2024 37.94 37.94 37.94 37.94 4 -0.20(-0.53%)
Jan 03, 2024 38.14 38.14 38.14 38.14 0 +0.36(+0.94%)
Jan 02, 2024 37.79 37.79 37.79 37.79 4 +0.21(+0.55%)
Dec 29, 2023 37.58 37.58 37.58 37.58 104 -0.06(-0.17%)
Dec 28, 2023 37.64 37.64 37.64 37.64 13 -0.12(-0.33%)
Dec 27, 2023 37.77 37.77 37.77 37.77 4 -0.13(-0.34%)
Dec 26, 2023 37.90 37.90 37.90 37.90 6 +0.24(+0.64%)
Dec 22, 2023 37.65 37.65 37.65 37.65 104 +0.15(+0.40%)
Dec 21, 2023 37.51 37.51 37.51 37.51 0 +0.29(+0.79%)
Dec 20, 2023 37.61 37.61 37.21 37.21 118 -0.28(-0.75%)
Dec 19, 2023 37.50 37.50 37.50 37.50 0 +0.19(+0.52%)
Dec 18, 2023 37.30 37.30 37.30 37.30 0 +0.19(+0.52%)
Dec 15, 2023 37.11 37.11 37.11 37.11 0 -0.20(-0.53%)
Dec 14, 2023 37.30 37.30 37.30 37.30 2 +0.28(+0.75%)
Dec 13, 2023 37.03 37.03 37.03 37.03 0 +0.49(+1.35%)
Dec 12, 2023 36.53 36.53 36.53 36.53 3 -0.38(-1.04%)
Dec 11, 2023 36.92 36.92 36.92 36.92 0 -0.32(-0.85%)
Dec 08, 2023 37.23 37.23 37.23 37.23 0 +0.34(+0.93%)
Dec 07, 2023 36.89 36.89 36.89 36.89 0 -0.28(-0.76%)
Dec 06, 2023 37.17 37.17 37.17 37.17 1 -0.27(-0.73%)
Dec 05, 2023 37.45 37.45 37.45 37.45 0 -0.50(-1.33%)
Dec 04, 2023 37.95 37.95 37.95 37.95 0 -0.16(-0.43%)
Dec 01, 2023 38.11 38.11 38.11 38.11 0 +0.31(+0.81%)
Nov 30, 2023 37.81 37.81 37.81 37.81 2 +0.51(+1.38%)
Nov 29, 2023 37.29 37.29 37.29 37.29 0 +0.11(+0.30%)
Nov 28, 2023 37.18 37.18 37.18 37.18 0 +0.03(+0.09%)
Nov 27, 2023 37.15 37.15 37.15 37.15 85 -0.12(-0.31%)
Nov 24, 2023 37.26 37.26 37.26 37.26 0 +0.19(+0.50%)
Nov 22, 2023 37.08 37.08 37.08 37.08 0 +0.15(+0.42%)
Nov 21, 2023 36.92 36.92 36.92 36.92 35 +0.24(+0.66%)
Nov 20, 2023 36.68 36.68 36.68 36.68 0 +0.07(+0.18%)
Nov 17, 2023 36.61 36.61 36.61 36.61 104 +0.57(+1.59%)
Nov 16, 2023 36.04 36.04 36.04 36.04 7 -0.37(-1.03%)
Nov 15, 2023 36.42 36.42 36.42 36.42 0 +0.11(+0.30%)
Nov 14, 2023 36.31 36.31 36.31 36.31 1 +0.38(+1.05%)
Nov 13, 2023 35.93 35.93 35.93 35.93 0 +0.13(+0.35%)
Nov 10, 2023 35.80 35.80 35.80 35.80 104 +0.13(+0.37%)
Nov 09, 2023 35.67 35.67 35.67 35.67 0 -0.09(-0.25%)
Nov 08, 2023 35.76 35.76 35.76 35.76 0 -0.28(-0.79%)
Nov 07, 2023 36.12 36.12 36.04 36.04 238 -0.44(-1.20%)
Nov 06, 2023 36.48 36.48 36.48 36.48 0 -0.27(-0.74%)
Nov 03, 2023 36.46 36.79 36.43 36.75 1,066 +0.07(+0.19%)
Nov 02, 2023 36.68 36.68 36.68 36.68 2 +1.13(+3.17%)
Nov 01, 2023 35.73 35.73 35.56 35.56 208 +0.27(+0.78%)
Oct 31, 2023 35.28 35.28 35.28 35.28 0 +0.12(+0.33%)
Oct 30, 2023 35.17 35.17 35.17 35.17 7 +0.11(+0.30%)
Oct 27, 2023 35.06 35.06 35.06 35.06 104 -0.46(-1.30%)
Oct 26, 2023 35.52 35.52 35.52 35.52 0 -0.10(-0.27%)
Oct 25, 2023 35.62 35.62 35.62 35.62 1 -0.05(-0.14%)
Oct 24, 2023 35.67 35.67 35.67 35.67 3 -0.11(-0.30%)
Oct 23, 2023 35.78 35.78 35.78 35.78 0 -0.17(-0.47%)
Oct 20, 2023 35.95 35.95 35.95 35.95 104 -0.42(-1.14%)
Oct 19, 2023 36.36 36.36 36.36 36.36 7 +0.01(+0.02%)
Oct 18, 2023 36.36 36.36 36.36 36.36 0 -0.14(-0.39%)
Oct 17, 2023 36.50 36.50 36.50 36.50 10 -0.10(-0.28%)
Oct 16, 2023 36.60 36.60 36.60 36.60 0 +0.26(+0.72%)
Oct 13, 2023 36.34 36.34 36.34 36.34 104 +0.37(+1.02%)
Oct 12, 2023 35.97 35.97 35.97 35.97 4 -0.02(-0.06%)
Oct 11, 2023 36.00 36.00 36.00 36.00 0 +0.33(+0.94%)
Oct 10, 2023 35.66 35.66 35.66 35.66 0 +0.25(+0.70%)
Oct 09, 2023 35.41 35.41 35.41 35.41 0 +0.74(+2.14%)
Oct 06, 2023 34.67 34.67 34.67 34.67 105 +0.25(+0.73%)
Oct 05, 2023 34.42 34.42 34.42 34.42 3 +0.32(+0.95%)
Oct 04, 2023 34.10 34.10 34.10 34.10 2 -0.31(-0.91%)
Oct 03, 2023 34.41 34.41 34.41 34.41 0 -0.26(-0.75%)
Oct 02, 2023 34.67 34.67 34.67 34.67 0 -0.80(-2.25%)
Sep 29, 2023 35.47 35.47 35.47 35.47 105 -0.35(-0.98%)
Sep 28, 2023 35.82 35.82 35.82 35.82 2 +0.09(+0.26%)
Sep 27, 2023 35.73 35.73 35.73 35.73 0 +0.35(+0.98%)
Sep 26, 2023 35.38 35.38 35.38 35.38 15 -0.54(-1.50%)
Sep 25, 2023 35.92 35.92 35.92 35.92 0 +0.21(+0.59%)
Sep 22, 2023 35.71 35.71 35.71 35.71 0 +0.17(+0.47%)
Sep 21, 2023 35.55 35.55 35.55 35.55 4 -0.56(-1.55%)
Sep 20, 2023 36.11 36.11 36.11 36.11 0 +0.03(+0.08%)
Sep 19, 2023 36.08 36.08 36.08 36.08 2 -0.07(-0.19%)
Sep 18, 2023 36.15 36.15 36.15 36.15 0 +0.09(+0.24%)
Sep 15, 2023 36.06 36.06 36.06 36.06 0 -0.23(-0.63%)
Sep 14, 2023 36.29 36.29 36.29 36.29 0 +0.50(+1.41%)
Sep 13, 2023 35.78 35.78 35.78 35.78 0 +0.00(+0.01%)
Sep 12, 2023 35.78 35.78 35.78 35.78 0 +0.49(+1.38%)
Sep 11, 2023 35.29 35.29 35.29 35.29 2 -0.14(-0.40%)
Sep 08, 2023 35.44 35.44 35.44 35.44 105 +0.23(+0.64%)
Sep 07, 2023 35.21 35.21 35.21 35.21 2 +0.14(+0.40%)
Sep 06, 2023 35.07 35.07 35.07 35.07 0 -0.89(-2.47%)
Sep 05, 2023 35.96 35.96 35.96 35.96 1 -0.08(-0.21%)
Sep 01, 2023 36.04 36.04 36.04 36.04 105 +0.29(+0.80%)
Aug 31, 2023 35.75 35.75 35.75 35.75 0 -0.20(-0.55%)
Aug 30, 2023 35.95 35.95 35.95 35.95 1 +0.13(+0.36%)
Aug 29, 2023 35.82 35.82 35.82 35.82 0 +0.18(+0.51%)
Aug 28, 2023 35.64 35.64 35.64 35.64 59 +0.27(+0.75%)
Aug 25, 2023 35.37 35.37 35.37 35.37 0 +0.20(+0.56%)
Aug 24, 2023 35.18 35.18 35.18 35.18 2 -0.22(-0.62%)
Aug 23, 2023 35.40 35.40 35.40 35.40 0 +0.03(+0.09%)
Aug 22, 2023 35.36 35.36 35.36 35.36 75 -0.15(-0.43%)
Aug 21, 2023 35.51 35.51 35.51 35.51 10 +0.02(+0.05%)
Aug 18, 2023 35.50 35.50 35.50 35.50 105 +0.12(+0.35%)
Aug 17, 2023 35.37 35.37 35.37 35.37 71 +0.23(+0.66%)
Aug 16, 2023 35.14 35.14 35.14 35.14 38 -0.15(-0.43%)
Aug 15, 2023 35.29 35.29 35.29 35.29 0 -0.43(-1.20%)
Aug 14, 2023 35.72 35.72 35.72 35.72 6 -0.30(-0.84%)
Aug 11, 2023 36.03 36.03 36.03 36.03 105 +0.25(+0.69%)
Aug 10, 2023 35.78 35.78 35.78 35.78 2 +0.01(+0.02%)
Aug 09, 2023 35.77 35.77 35.77 35.77 56 +0.32(+0.89%)
Aug 08, 2023 35.45 35.45 35.45 35.45 0 +0.04(+0.12%)
Aug 07, 2023 35.41 35.41 35.41 35.41 8 +0.08(+0.23%)
Aug 04, 2023 35.33 35.33 35.33 35.33 0 -0.18(-0.50%)
Aug 03, 2023 35.46 35.65 35.46 35.51 11,998 +0.05(+0.15%)
Aug 02, 2023 35.35 35.46 35.34 35.46 10,050 -0.09(-0.24%)
Aug 01, 2023 35.54 35.54 35.54 35.54 1 -0.44(-1.22%)
Jul 31, 2023 35.83 35.98 35.82 35.98 2,120 +0.63(+1.78%)
Jul 28, 2023 35.35 35.35 35.35 35.35 105 -0.02(-0.05%)
Jul 27, 2023 35.37 35.37 35.37 35.37 2 -0.27(-0.77%)
Jul 26, 2023 35.65 35.65 35.65 35.65 3 -0.11(-0.31%)
Jul 25, 2023 35.76 35.76 35.76 35.76 216 -0.14(-0.40%)
Jul 24, 2023 35.90 35.90 35.90 35.90 2 +0.23(+0.65%)
Jul 21, 2023 35.66 35.66 35.66 35.66 0 +0.18(+0.51%)
Jul 20, 2023 35.48 35.48 35.48 35.48 0 +0.28(+0.79%)
Jul 19, 2023 35.20 35.20 35.20 35.20 0 +0.11(+0.33%)
Jul 18, 2023 35.09 35.09 35.09 35.09 0 +0.30(+0.87%)
Jul 17, 2023 34.79 34.79 34.79 34.79 0 -0.09(-0.27%)
Jul 14, 2023 34.88 34.88 34.88 34.88 0 -0.63(-1.77%)
Jul 13, 2023 35.51 35.51 35.51 35.51 3 +0.28(+0.80%)
Jul 12, 2023 35.23 35.23 35.23 35.23 215 +0.27(+0.77%)
Jul 11, 2023 34.96 34.96 34.96 34.96 0 +0.39(+1.14%)
Jul 10, 2023 34.56 34.56 34.56 34.56 0 +0.04(+0.11%)
Jul 07, 2023 34.52 34.52 34.52 34.52 0 +0.24(+0.69%)
Jul 06, 2023 34.29 34.29 34.29 34.29 0 -0.29(-0.85%)
Jul 05, 2023 34.58 34.58 34.58 34.58 0 -0.35(-0.99%)
Jul 03, 2023 34.93 34.93 34.93 34.93 0 +0.19(+0.54%)
Jun 30, 2023 34.74 34.74 34.74 34.74 0 +0.19(+0.56%)
Jun 29, 2023 34.54 34.54 34.54 34.54 4 +0.32(+0.93%)
Jun 28, 2023 33.95 34.23 33.95 34.23 129 +0.27(+0.79%)
Jun 27, 2023 33.96 33.96 33.96 33.96 0 +0.16(+0.48%)
Jun 26, 2023 33.80 33.80 33.80 33.80 1 +0.47(+1.42%)
Jun 23, 2023 33.32 33.32 33.32 33.32 0 -0.39(-1.16%)
Jun 22, 2023 33.71 33.71 33.71 33.71 0 -0.27(-0.80%)
Jun 21, 2023 33.99 33.99 33.99 33.99 0 +0.11(+0.33%)
Jun 20, 2023 33.87 33.87 33.87 33.87 0 -0.33(-0.97%)
Jun 16, 2023 34.21 34.21 34.21 34.21 0 +0.05(+0.14%)
Jun 15, 2023 34.16 34.16 34.16 34.16 2 +0.33(+0.98%)
Jun 14, 2023 33.83 33.83 33.83 33.83 0 -0.10(-0.30%)
Jun 13, 2023 33.93 33.93 33.93 33.93 2 +0.10(+0.29%)
Jun 12, 2023 33.83 33.83 33.83 33.83 0 -0.24(-0.72%)
Jun 09, 2023 34.07 34.07 34.07 34.07 0 -0.44(-1.28%)
Jun 08, 2023 34.52 34.52 34.52 34.52 2 +0.09(+0.27%)
Jun 07, 2023 34.42 34.42 34.42 34.42 0 +0.51(+1.50%)
Jun 06, 2023 33.91 33.91 33.91 33.91 0 +0.14(+0.40%)
Jun 05, 2023 33.78 33.78 33.78 33.78 0 -0.11(-0.33%)
Jun 02, 2023 33.89 33.89 33.89 33.89 0 +0.89(+2.70%)
Jun 01, 2023 33.00 33.00 33.00 33.00 2 +0.51(+1.57%)
May 31, 2023 32.49 32.49 32.49 32.49 0 -0.13(-0.39%)
May 30, 2023 32.62 32.62 32.62 32.62 0 -0.16(-0.48%)
May 26, 2023 32.77 32.77 32.77 32.77 107 -0.08(-0.24%)
May 25, 2023 32.85 32.85 32.85 32.85 1 -0.37(-1.13%)
May 24, 2023 33.23 33.23 33.23 33.23 1 -0.18(-0.53%)
May 23, 2023 33.40 33.40 33.40 33.40 1 +0.03(+0.08%)
May 22, 2023 33.38 33.38 33.38 33.38 2 -0.00(-0.01%)
May 19, 2023 33.38 33.38 33.38 33.38 107 +0.04(+0.13%)
May 18, 2023 33.34 33.34 33.34 33.34 1 +0.14(+0.43%)
May 17, 2023 33.19 33.19 33.19 33.19 0 +0.20(+0.61%)
May 16, 2023 32.99 32.99 32.99 32.99 2 -0.76(-2.27%)
May 15, 2023 33.76 33.76 33.76 33.76 1 +0.17(+0.50%)
May 12, 2023 33.59 33.59 33.59 33.59 0 +0.10(+0.31%)
May 11, 2023 33.56 33.59 33.48 33.48 1,503 -0.21(-0.62%)
May 10, 2023 33.69 33.69 33.69 33.69 1 -0.15(-0.44%)
May 09, 2023 33.84 33.84 33.84 33.84 0 +0.14(+0.43%)
May 08, 2023 33.70 33.70 33.70 33.70 0 -0.17(-0.51%)
May 05, 2023 33.87 33.87 33.87 33.87 0 +0.67(+2.02%)
May 04, 2023 33.20 33.20 33.20 33.20 2 -0.02(-0.05%)
May 03, 2023 33.22 33.22 33.22 33.22 0 -0.26(-0.77%)
May 02, 2023 33.47 33.47 33.47 33.47 0 -0.86(-2.49%)
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.