Quantcast

ETRACS Alerian MLP Index ETN Historical Stock Prices

(ETF)
AMU 
$16.02
*  
0.25
1.59%
Get AMU Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading AMU now


Community Rating:
View:    AMU After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 15.94 16.03 15.811 16.02 21,354
03/15/2019 15.84 15.84 15.689 15.77 53,408
03/14/2019 15.96 15.96 15.7765 15.79 15,586
03/13/2019 15.82 15.93 15.78 15.83 67,613
03/12/2019 16.01 16.01 15.78 15.83 45,426
03/11/2019 15.76 15.94 15.7599 15.87 135,830
03/08/2019 15.33 15.65 15.33 15.63 41,979
03/07/2019 15.46 15.72 15.45 15.68 59,909
03/06/2019 15.59 15.59 15.44 15.48 77,040
03/05/2019 15.67 15.6799 15.52 15.57 79,201
03/04/2019 15.78 15.78 15.53 15.63 27,954
03/01/2019 15.59 15.68 15.45 15.61 134,309
02/28/2019 15.67 15.67 15.4811 15.5 119,564
02/27/2019 15.98 16.0268 15.82 15.91 108,735
02/26/2019 16.11 16.15 15.93 15.93 155,134
02/25/2019 16.17 16.1999 16.02 16.15 53,947
02/22/2019 16.15 16.25 16.09 16.09 156,426
02/21/2019 16.26 16.28 16.0001 16.05 122,545
02/20/2019 16.43 16.48 16.269 16.27 88,438
02/19/2019 16.08 16.54 16.08 16.4 78,763
02/15/2019 16.19 16.2 16.08 16.1 122,296
02/14/2019 15.98 16.12 15.87 16.07 98,312
02/13/2019 15.68 15.91 15.68 15.91 123,853
02/12/2019 15.71 15.73 15.31 15.67 140,064
02/11/2019 15.26 15.44 15.26 15.4 168,567
02/08/2019 15.43 15.43 15.1878 15.37 72,305
02/07/2019 15.75 15.75 15.3948 15.46 59,617
02/06/2019 16.07 16.08 15.8099 15.83 93,862
02/05/2019 16.03 16.08 15.95 16.01 87,398
02/04/2019 15.8614 16.0499 15.8201 16.03 65,058
02/01/2019 15.78 15.93 15.75 15.93 69,478
01/31/2019 15.92 16.02 15.65 15.75 91,238
01/30/2019 15.77 16.015 15.6775 15.92 233,231
01/29/2019 15.55 15.789 15.55 15.71 333,813
01/28/2019 15.54 15.58 15.44 15.51 570,642
01/25/2019 15.55 15.76 15.5201 15.66 129,410
01/24/2019 15.39 15.49 15.303 15.48 122,569
01/23/2019 15.34 15.51 15.2402 15.39 188,947
01/22/2019 15.66 15.66 15.31 15.34 109,280
01/18/2019 15.65 15.78 15.57 15.755 92,106
01/17/2019 15.55 15.63 15.44 15.55 91,437
01/16/2019 15.52 15.65 15.51 15.51 139,970
01/15/2019 15.45 15.59 15.38 15.53 222,258
01/14/2019 15.34 15.4 15.25 15.28 126,374
01/11/2019 15.57 15.57 15.4 15.44 275,821
01/10/2019 15.73 15.74 15.5101 15.59 159,533
01/09/2019 15.83 15.9 15.7171 15.86 982,612
01/08/2019 15.44 15.78 15.44 15.66 113,379
01/07/2019 15.19 15.49 15.1696 15.31 212,487
01/04/2019 14.52 15.09 14.52 15 28,560
01/03/2019 14.25 14.49 14.17 14.36 83,673
01/02/2019 13.68 14.34 13.68 14.19 281,075
12/31/2018 13.96 14.03 13.84 14 1,205,891
12/28/2018 14 14.01 13.595 13.83 895,544
12/27/2018 13.9 14.03 13.39 13.86 1,207,222
12/26/2018 13.46 14.11 13.27 14.11 1,133,401
12/24/2018 13.84 13.85 13.34 13.39 265,250
12/21/2018 14.09 14.32 13.86 13.89 500,393
12/20/2018 14.55 14.635 14.03 14.16 622,233
12/19/2018 14.46 14.88 14.45 14.6 982,408
12/18/2018 14.92 14.92 14.31 14.43 271,498
12/17/2018 15.4 15.56 14.68 14.77 354,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio