Quantcast

ETRACS Alerian MLP Index ETN Series B due July 18, 2042 Historical Stock Prices

(ETF)
AMUB 
$16.3931
*  
0.2173
1.34%
Get AMUB Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading AMUB now


Community Rating:
View:    AMUB Pre-Market
 
 
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 21-FEB-2019 TO 21-MAY-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 N/A N/A N/A 16.3931 0
05/21/2019 16.2402 16.2402 16.2402 16.2402 00
05/20/2019 16.2402 16.2402 16.2402 16.2402 00
05/17/2019 16.2402 16.2402 16.2402 16.2402 00
05/16/2019 16.2402 16.2402 16.2402 16.2402 00
05/15/2019 16.2402 16.2402 16.2402 16.2402 00
05/14/2019 16.2402 16.2402 16.2402 16.2402 00
05/13/2019 16.2402 16.2402 16.2402 16.2402 00
05/10/2019 16.2402 16.2402 16.2402 16.2402 00
05/09/2019 16.2402 16.2402 16.2402 16.2402 00
05/08/2019 16.2402 16.2402 16.2402 16.2402 00
05/07/2019 16.2402 16.2402 16.2402 16.2402 00
05/06/2019 16.2402 16.2402 16.2402 16.2402 00
05/03/2019 16.2402 16.2402 16.2402 16.2402 00
05/02/2019 16.2402 16.2402 16.2402 16.2402 00
05/01/2019 16.2402 16.2402 16.2402 16.2402 00
04/30/2019 16.2402 16.2402 16.2402 16.2402 00
04/29/2019 16.2402 16.2402 16.2402 16.2402 00
04/26/2019 16.2402 16.2402 16.2402 16.2402 00
04/25/2019 16.2402 16.2402 16.2402 16.2402 00
04/24/2019 16.2402 16.2402 16.2402 16.2402 00
04/23/2019 16.2402 16.2402 16.2402 16.2402 00
04/22/2019 16.2402 16.2402 16.2402 16.2402 00
04/18/2019 16.2402 16.2402 16.2402 16.2402 00
04/17/2019 16.2402 16.2402 16.2402 16.2402 00
04/16/2019 16.2402 16.2402 16.2402 16.2402 00
04/15/2019 16.2402 16.2402 16.2402 16.2402 00
04/12/2019 16.2402 16.2402 16.2402 16.2402 85
04/11/2019 16.2124 16.2124 16.2124 16.2124 00
04/10/2019 16.2124 16.2124 16.2124 16.2124 00
04/09/2019 16.2124 16.2124 16.2124 16.2124 00
04/08/2019 16.2299 16.23 16.2124 16.2124 515
04/05/2019 16.3174 16.3174 16.3174 16.3174 00
04/04/2019 16.3174 16.3174 16.3174 16.3174 00
04/03/2019 16.3174 16.3174 16.3174 16.3174 00
04/02/2019 16.3174 16.3174 16.3174 16.3174 00
04/01/2019 16.3174 16.3174 16.3174 16.3174 00
03/29/2019 16.3174 16.3174 16.3174 16.3174 00
03/28/2019 16.3174 16.3174 16.3174 16.3174 00
03/27/2019 16.3174 16.3174 16.3174 16.3174 00
03/26/2019 16.3174 16.3174 16.3174 16.3174 00
03/25/2019 16.3174 16.3174 16.3174 16.3174 00
03/22/2019 16.3174 16.3174 16.3174 16.3174 00
03/21/2019 16.3174 16.3174 16.3174 16.3174 04
03/20/2019 16.1152 16.1152 16.1152 16.1152 00
03/19/2019 16.06 16.1152 16.06 16.1152 100
03/18/2019 15.7658 15.7658 15.7658 15.7658 00
03/15/2019 15.8 15.8 15.7658 15.7658 101
03/14/2019 15.7975 15.7975 15.7975 15.7975 00
03/13/2019 15.7975 15.7975 15.7975 15.7975 00
03/12/2019 15.7975 15.7975 15.7975 15.7975 04
03/11/2019 15.9 15.9 15.8324 15.8324 300
03/08/2019 15.6325 15.6325 15.6325 15.6325 00
03/07/2019 15.6325 15.6325 15.6325 15.6325 00
03/06/2019 15.6325 15.6325 15.6325 15.6325 00
03/05/2019 15.6325 15.6325 15.6325 15.6325 00
03/04/2019 15.6325 15.6325 15.6325 15.6325 02
03/01/2019 15.6095 15.6095 15.6095 15.6095 02
02/28/2019 15.9498 15.9498 15.9498 15.9498 00
02/27/2019 15.9498 15.9498 15.9498 15.9498 00
02/26/2019 15.94 15.9498 15.94 15.9498 100
02/25/2019 16.1116 16.1116 16.1116 16.1116 00
02/22/2019 16.11 16.1116 16.11 16.1116 100
02/21/2019 16.2615 16.2615 16.2615 16.2615 00
*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