Skip to main content

Etracs Alerian Midstream Energy Index ETN (NY: AMNA )

43.34 +0.19 (+0.44%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.09 38.09 38.09 38.09 100 -1.13(-2.88%)
Apr 28, 2022 39.22 39.22 39.22 39.22 1 +0.73(+1.90%)
Apr 27, 2022 38.49 38.49 38.49 38.49 4 +0.19(+0.50%)
Apr 26, 2022 38.30 38.30 38.30 38.30 3 -1.06(-2.70%)
Apr 22, 2022 39.36 0 -1.03(-2.54%)
Apr 21, 2022 40.39 40.39 40.39 40.39 100 -0.46(-1.13%)
Apr 20, 2022 40.85 40.85 40.85 40.85 101 +0.45(+1.11%)
Apr 19, 2022 40.40 40.40 40.40 40.40 0 +0.21(+0.53%)
Apr 18, 2022 40.19 40.19 40.19 40.19 45 +0.03(+0.07%)
Apr 14, 2022 40.16 40.16 40.16 40.16 0 +0.15(+0.38%)
Apr 13, 2022 39.99 40.01 39.94 40.01 501 +0.32(+0.80%)
Apr 12, 2022 39.69 39.69 39.69 39.69 4 +0.33(+0.83%)
Apr 11, 2022 39.36 39.36 39.36 39.36 3 -1.05(-2.59%)
Apr 08, 2022 40.41 40.41 40.41 40.41 100 +0.41(+1.02%)
Apr 07, 2022 40.00 40.00 40.00 40.00 3 +0.14(+0.35%)
Apr 06, 2022 39.86 39.86 39.86 39.86 0 +0.18(+0.46%)
Apr 05, 2022 39.59 39.68 39.59 39.68 140 -0.40(-1.00%)
Apr 04, 2022 40.08 40.08 40.08 40.08 0 +0.06(+0.15%)
Apr 01, 2022 40.02 40.02 40.02 40.02 100 +0.49(+1.24%)
Mar 31, 2022 39.53 39.53 39.53 39.53 60 -0.37(-0.94%)
Mar 30, 2022 39.90 39.90 39.90 39.90 0 +0.32(+0.81%)
Mar 29, 2022 39.58 39.58 39.58 39.58 81 +0.20(+0.51%)
Mar 28, 2022 39.38 39.38 39.38 39.38 0 -0.57(-1.43%)
Mar 25, 2022 39.95 39.95 39.95 39.95 100 +1.07(+2.76%)
Mar 24, 2022 38.83 38.88 38.78 38.88 3,965 +0.38(+1.00%)
Mar 23, 2022 38.56 38.56 38.50 38.50 441 +0.41(+1.08%)
Mar 22, 2022 38.08 38.08 38.08 38.08 3 +0.02(+0.06%)
Mar 21, 2022 37.99 38.06 37.99 38.06 529 +0.78(+2.10%)
Mar 18, 2022 37.28 37.28 37.28 37.28 0 +0.17(+0.46%)
Mar 17, 2022 37.10 37.10 37.10 37.10 0 +0.49(+1.35%)
Mar 16, 2022 36.61 36.61 36.61 36.61 0 +0.11(+0.29%)
Mar 15, 2022 36.47 36.50 36.47 36.50 200 -0.23(-0.63%)
Mar 14, 2022 36.73 36.73 36.73 36.73 0 -0.93(-2.47%)
Mar 11, 2022 37.66 37.66 37.66 37.66 100 -0.68(-1.79%)
Mar 10, 2022 38.35 38.35 38.35 38.35 4 +0.37(+0.98%)
Mar 09, 2022 37.78 37.98 37.78 37.98 240 -0.27(-0.70%)
Mar 08, 2022 38.24 38.24 38.24 38.24 1 -0.22(-0.57%)
Mar 07, 2022 38.36 38.46 38.36 38.46 202 -0.17(-0.43%)
Mar 04, 2022 38.63 38.63 38.63 38.63 0 +0.62(+1.62%)
Mar 03, 2022 37.68 38.02 37.68 38.02 128 +0.04(+0.11%)
Mar 02, 2022 37.97 37.97 37.97 37.97 0 +1.01(+2.73%)
Mar 01, 2022 36.96 36.96 36.96 36.96 0 +0.03(+0.09%)
Feb 28, 2022 36.80 36.93 36.73 36.93 524 +0.91(+2.54%)
Feb 25, 2022 36.02 36.02 36.02 36.02 100 +0.75(+2.12%)
Feb 24, 2022 35.27 35.27 35.27 35.27 4 +0.08(+0.22%)
Feb 23, 2022 34.73 35.19 34.73 35.19 502 +0.41(+1.17%)
Feb 22, 2022 34.78 34.78 34.78 34.78 0 -0.50(-1.43%)
Feb 18, 2022 35.29 0 -0.28(-0.79%)
Feb 17, 2022 35.57 35.57 35.57 35.57 0 -0.21(-0.58%)
Feb 16, 2022 35.78 35.78 35.77 35.78 139 +0.07(+0.20%)
Feb 15, 2022 35.71 35.71 35.71 35.71 0 -0.15(-0.42%)
Feb 14, 2022 35.86 35.86 35.86 35.86 4 -0.69(-1.90%)
Feb 11, 2022 36.55 36.55 36.55 36.55 100 +0.87(+2.45%)
Feb 10, 2022 35.68 35.68 35.68 35.68 4 -0.27(-0.76%)
Feb 09, 2022 35.90 35.95 35.90 35.95 857 +0.22(+0.61%)
Feb 08, 2022 35.74 35.74 35.74 35.74 30 -0.24(-0.66%)
Feb 07, 2022 35.97 35.97 35.97 35.97 0 +0.19(+0.53%)
Feb 04, 2022 35.79 35.79 35.79 35.79 0 +0.14(+0.39%)
Feb 03, 2022 35.65 35.65 35.65 35.65 0 -0.23(-0.65%)
Feb 02, 2022 35.88 35.88 35.88 35.88 1 +0.32(+0.89%)
Feb 01, 2022 35.56 35.56 35.56 35.56 1 +0.54(+1.54%)
Jan 31, 2022 35.02 35.02 35.02 35.02 0 +0.36(+1.03%)
Jan 28, 2022 34.48 34.67 34.45 34.67 300 +0.16(+0.47%)
Jan 27, 2022 34.51 34.51 34.51 34.51 5 -0.02(-0.05%)
Jan 26, 2022 34.52 34.52 34.52 34.52 0 +0.25(+0.74%)
Jan 25, 2022 34.27 34.27 34.27 34.27 0 +0.64(+1.89%)
Jan 24, 2022 33.20 33.63 33.01 33.63 5,256 -0.26(-0.78%)
Jan 21, 2022 33.90 33.90 33.90 33.90 100 -0.50(-1.46%)
Jan 20, 2022 34.40 34.40 34.40 34.40 0 -0.32(-0.92%)
Jan 19, 2022 34.72 34.72 34.72 34.72 0 -0.30(-0.87%)
Jan 18, 2022 35.15 35.21 34.86 35.02 11,788 +0.01(+0.03%)
Jan 14, 2022 35.01 0 +0.29(+0.84%)
Jan 13, 2022 34.72 34.72 34.72 34.72 2 -0.30(-0.84%)
Jan 12, 2022 35.02 35.02 35.02 35.02 0 +0.45(+1.31%)
Jan 11, 2022 34.56 34.56 34.56 34.56 2 +0.20(+0.57%)
Jan 10, 2022 34.03 34.37 34.03 34.37 1,005 -0.09(-0.25%)
Jan 07, 2022 34.45 34.45 34.45 34.45 100 +0.41(+1.21%)
Jan 06, 2022 34.04 34.04 34.04 34.04 0 +0.68(+2.03%)
Jan 05, 2022 33.38 33.38 33.36 33.36 601 -0.12(-0.36%)
Jan 04, 2022 33.49 33.49 33.49 33.49 1 +0.52(+1.57%)
Jan 03, 2022 32.60 32.97 32.60 32.97 4,793 +0.53(+1.65%)
Dec 31, 2021 32.43 32.43 32.43 32.43 0 +0.28(+0.88%)
Dec 30, 2021 32.15 32.15 32.15 32.15 2 -0.09(-0.27%)
Dec 29, 2021 32.24 32.24 32.24 32.24 0 -0.02(-0.05%)
Dec 28, 2021 32.42 32.42 32.26 32.26 120 -0.15(-0.47%)
Dec 27, 2021 32.41 32.41 32.41 32.41 1 +0.41(+1.27%)
Dec 23, 2021 32.00 32.00 32.00 32.00 0 +0.19(+0.59%)
Dec 22, 2021 31.81 31.81 31.81 31.81 0 +0.11(+0.34%)
Dec 21, 2021 31.71 31.71 31.71 31.71 2 +0.54(+1.74%)
Dec 20, 2021 31.16 31.16 31.16 31.16 0 -0.38(-1.21%)
Dec 17, 2021 31.55 31.55 31.55 31.55 0 -0.23(-0.74%)
Dec 16, 2021 31.78 31.78 31.78 31.78 2 +0.08(+0.25%)
Dec 15, 2021 31.70 31.70 31.70 31.70 0 +0.17(+0.54%)
Dec 14, 2021 31.53 31.53 31.53 31.53 0 -0.29(-0.92%)
Dec 13, 2021 31.82 31.82 31.82 31.82 7 -0.49(-1.51%)
Dec 10, 2021 32.31 32.31 32.31 32.31 100 +0.07(+0.22%)
Dec 09, 2021 32.24 32.24 32.24 32.24 0 -0.51(-1.57%)
Dec 08, 2021 32.75 32.75 32.75 32.75 0 -0.00(-0.00%)
Dec 07, 2021 32.75 32.75 32.75 32.75 1 +0.56(+1.75%)
Dec 06, 2021 32.19 32.19 32.19 32.19 0 +0.21(+0.66%)
Dec 03, 2021 31.98 31.98 31.98 31.98 0 -0.21(-0.66%)
Dec 02, 2021 32.34 32.34 32.19 32.19 1,737 +0.61(+1.92%)
Dec 01, 2021 31.59 31.59 31.59 31.59 1 -0.52(-1.61%)
Nov 30, 2021 32.11 32.11 32.11 32.11 0 -0.94(-2.84%)
Nov 29, 2021 33.04 33.04 33.04 33.04 0 -0.38(-1.13%)
Nov 26, 2021 33.42 33.42 33.42 33.42 0 -0.68(-2.00%)
Nov 24, 2021 34.10 34.10 34.10 34.10 0 +0.43(+1.28%)
Nov 23, 2021 33.67 33.67 33.67 33.67 0 +0.43(+1.31%)
Nov 22, 2021 33.24 33.24 33.24 33.24 48 +0.05(+0.14%)
Nov 19, 2021 33.19 33.19 33.19 33.19 100 -0.66(-1.95%)
Nov 18, 2021 33.85 33.85 33.85 33.85 2 -0.12(-0.34%)
Nov 17, 2021 33.97 33.97 33.97 33.97 0 -0.36(-1.05%)
Nov 16, 2021 34.33 34.33 34.33 34.33 0 -0.11(-0.33%)
Nov 15, 2021 34.44 34.44 34.44 34.44 2 +0.02(+0.07%)
Nov 12, 2021 34.42 34.42 34.42 34.42 0 -0.10(-0.29%)
Nov 11, 2021 34.52 34.52 34.52 34.52 3 +0.16(+0.47%)
Nov 10, 2021 34.36 34.36 34.36 34.36 0 -0.52(-1.50%)
Nov 09, 2021 34.88 34.88 34.88 34.88 0 -0.03(-0.08%)
Nov 08, 2021 34.91 34.91 34.91 34.91 3 +0.04(+0.12%)
Nov 05, 2021 34.87 34.87 34.86 34.86 102 +0.32(+0.93%)
Nov 04, 2021 34.54 34.54 34.54 34.54 4 -0.22(-0.63%)
Nov 03, 2021 34.76 34.76 34.76 34.76 0 -0.18(-0.52%)
Nov 02, 2021 34.95 34.95 34.95 34.95 21 -0.18(-0.51%)
Nov 01, 2021 35.13 35.13 35.13 35.13 0 +0.54(+1.57%)
Oct 29, 2021 34.58 34.58 34.58 34.58 0 -0.45(-1.30%)
Oct 28, 2021 35.04 35.04 35.04 35.04 1 -0.06(-0.17%)
Oct 27, 2021 35.10 35.10 35.10 35.10 0 -0.33(-0.92%)
Oct 26, 2021 35.42 35.42 35.42 35.42 0 -0.32(-0.89%)
Oct 25, 2021 35.74 35.74 35.74 35.74 0 +0.17(+0.48%)
Oct 22, 2021 35.57 35.57 35.57 35.57 100 +0.09(+0.25%)
Oct 21, 2021 35.48 35.48 35.48 35.48 2 -0.62(-1.71%)
Oct 20, 2021 36.09 36.09 36.09 36.09 99 +0.22(+0.60%)
Oct 19, 2021 35.88 35.88 35.88 35.88 0 -0.02(-0.04%)
Oct 18, 2021 35.89 35.89 35.89 35.89 52 +0.01(+0.04%)
Oct 15, 2021 35.99 35.99 35.88 35.88 195 +0.34(+0.96%)
Oct 14, 2021 35.54 35.54 35.54 35.54 0 +0.53(+1.52%)
Oct 13, 2021 35.01 35.01 35.01 35.01 0 +0.23(+0.66%)
Oct 12, 2021 34.75 34.78 34.48 34.78 10,003 -0.07(-0.19%)
Oct 11, 2021 34.84 34.84 34.84 34.84 160 +0.17(+0.50%)
Oct 08, 2021 34.67 34.67 34.67 34.67 100 +0.56(+1.65%)
Oct 07, 2021 34.11 34.11 34.11 34.11 3 +0.41(+1.22%)
Oct 06, 2021 33.70 33.70 33.70 33.70 1 -0.35(-1.03%)
Oct 05, 2021 34.05 34.05 34.05 34.05 0 -0.09(-0.26%)
Oct 04, 2021 34.13 34.13 34.13 34.13 1 +0.62(+1.85%)
Oct 01, 2021 33.51 33.51 33.51 33.51 100 +0.43(+1.29%)
Sep 30, 2021 33.09 33.09 33.09 33.09 2 -0.15(-0.46%)
Sep 29, 2021 33.24 33.24 33.24 33.24 1 +0.04(+0.12%)
Sep 28, 2021 33.20 33.20 33.20 33.20 0 -0.28(-0.83%)
Sep 27, 2021 33.48 33.48 33.48 33.48 1 +0.69(+2.12%)
Sep 24, 2021 32.78 32.78 32.78 32.78 100 -0.06(-0.19%)
Sep 23, 2021 32.85 32.85 32.85 32.85 1 +0.72(+2.23%)
Sep 22, 2021 32.13 32.13 32.13 32.13 1 +0.50(+1.59%)
Sep 21, 2021 31.63 31.63 31.63 31.63 3 +0.19(+0.62%)
Sep 20, 2021 31.43 31.43 31.43 31.43 2 -0.78(-2.41%)
Sep 17, 2021 32.21 32.21 32.21 32.21 0 -0.40(-1.22%)
Sep 16, 2021 32.61 32.61 32.61 32.61 0 -0.19(-0.58%)
Sep 15, 2021 32.80 32.80 32.80 32.80 3 +0.64(+1.99%)
Sep 14, 2021 32.16 32.16 32.16 32.16 3 -0.24(-0.75%)
Sep 13, 2021 32.40 32.40 32.40 32.40 0 +0.55(+1.74%)
Sep 10, 2021 31.84 31.84 31.84 31.84 0 -0.13(-0.41%)
Sep 09, 2021 31.97 31.97 31.97 31.97 0 -0.20(-0.62%)
Sep 08, 2021 32.17 32.17 32.17 32.17 0 -0.05(-0.15%)
Sep 07, 2021 32.22 32.22 32.22 32.22 0 -0.26(-0.79%)
Sep 03, 2021 32.48 32.48 32.48 32.48 0 +0.02(+0.07%)
Sep 02, 2021 32.42 32.46 32.42 32.46 250 +0.52(+1.62%)
Sep 01, 2021 31.94 31.94 31.94 31.94 62 +0.14(+0.43%)
Aug 31, 2021 31.80 31.80 31.80 31.80 0 -0.16(-0.49%)
Aug 30, 2021 31.96 31.96 31.96 31.96 60 -0.19(-0.59%)
Aug 27, 2021 32.15 32.15 32.15 32.15 0 +0.66(+2.10%)
Aug 26, 2021 31.49 31.49 31.49 31.49 0 -0.47(-1.48%)
Aug 25, 2021 31.96 31.96 31.96 31.96 0 +0.24(+0.76%)
Aug 24, 2021 31.72 31.72 31.72 31.72 0 +0.29(+0.93%)
Aug 23, 2021 31.43 31.43 31.43 31.43 1 +0.65(+2.11%)
Aug 20, 2021 30.78 30.78 30.78 30.78 0 +0.28(+0.91%)
Aug 19, 2021 30.50 30.50 30.50 30.50 3 -0.69(-2.21%)
Aug 18, 2021 31.19 31.19 31.19 31.19 0 -0.52(-1.65%)
Aug 17, 2021 31.71 31.71 31.71 31.71 0 -0.26(-0.82%)
Aug 16, 2021 31.97 31.97 31.97 31.97 0 -0.25(-0.77%)
Aug 13, 2021 32.22 32.22 32.22 32.22 0 -0.25(-0.78%)
Aug 12, 2021 32.48 32.48 32.48 32.48 0 +0.11(+0.34%)
Aug 11, 2021 32.37 32.37 32.37 32.37 0 +0.13(+0.41%)
Aug 10, 2021 32.24 32.24 32.24 32.24 0 +0.52(+1.65%)
Aug 09, 2021 31.71 31.71 31.71 31.71 0 -0.26(-0.80%)
Aug 06, 2021 31.97 31.97 31.97 31.97 100 +0.07(+0.23%)
Aug 05, 2021 31.90 31.90 31.90 31.90 1 -0.00(-0.01%)
Aug 04, 2021 31.90 31.90 31.90 31.90 30 -0.39(-1.21%)
Aug 03, 2021 32.29 32.29 32.29 32.29 66 +0.21(+0.66%)
Aug 02, 2021 32.08 32.08 32.08 32.08 0 -0.26(-0.81%)
Jul 30, 2021 32.34 32.34 32.34 32.34 100 -0.45(-1.36%)
Jul 29, 2021 32.79 32.79 32.79 32.79 0 +0.23(+0.70%)
Jul 28, 2021 32.56 32.56 32.56 32.56 0 +0.22(+0.69%)
Jul 27, 2021 32.34 32.34 32.34 32.34 35 -0.39(-1.18%)
Jul 26, 2021 32.72 32.72 32.72 32.72 0 +0.58(+1.80%)
Jul 23, 2021 32.14 32.14 32.14 32.14 100 -0.08(-0.23%)
Jul 22, 2021 32.22 32.22 32.22 32.22 18 -0.09(-0.29%)
Jul 21, 2021 32.31 32.31 32.31 32.31 0 +0.44(+1.37%)
Jul 20, 2021 31.87 31.87 31.87 31.87 0 +0.74(+2.37%)
Jul 19, 2021 31.13 31.13 31.13 31.13 1 -1.06(-3.28%)
Jul 16, 2021 32.19 32.19 32.19 32.19 0 -0.32(-0.99%)
Jul 15, 2021 32.51 32.51 32.51 32.51 57 -0.29(-0.88%)
Jul 14, 2021 32.80 32.80 32.80 32.80 19 -0.51(-1.52%)
Jul 13, 2021 33.31 33.31 33.31 33.31 2 -0.89(-2.60%)
Jul 12, 2021 34.20 34.20 34.20 34.20 72 -0.17(-0.51%)
Jul 09, 2021 34.37 34.37 34.37 34.37 100 +0.69(+2.05%)
Jul 08, 2021 33.68 33.68 33.68 33.68 2 -0.17(-0.49%)
Jul 07, 2021 33.85 33.85 33.85 33.85 0 -0.35(-1.03%)
Jul 06, 2021 34.20 34.20 34.20 34.20 55 -0.36(-1.04%)
Jul 02, 2021 34.28 34.56 34.24 34.56 4,500 +0.18(+0.53%)
Jul 01, 2021 34.38 34.38 34.38 34.38 10 +0.30(+0.87%)
Jun 30, 2021 34.08 34.08 34.08 34.08 23 +0.36(+1.06%)
Jun 29, 2021 33.72 33.72 33.72 33.72 40 -0.03(-0.08%)
Jun 28, 2021 33.75 33.75 33.75 33.75 29 -0.62(-1.79%)
Jun 25, 2021 34.37 34.37 34.37 34.37 0 -0.04(-0.12%)
Jun 24, 2021 34.41 34.41 34.41 34.41 0 +0.03(+0.10%)
Jun 23, 2021 34.37 34.37 34.37 34.37 0 -0.08(-0.23%)
Jun 22, 2021 34.24 34.45 34.24 34.45 291 -0.04(-0.11%)
Jun 21, 2021 34.49 34.49 34.26 34.49 385 +0.72(+2.12%)
Jun 18, 2021 33.77 33.77 33.77 33.77 100 -0.81(-2.33%)
Jun 17, 2021 34.58 34.58 34.58 34.58 0 -1.07(-2.99%)
Jun 16, 2021 35.83 35.83 35.65 35.65 159 +0.03(+0.10%)
Jun 15, 2021 35.43 35.61 35.43 35.61 282 +0.19(+0.53%)
Jun 14, 2021 35.42 35.42 35.42 35.42 0 -0.02(-0.06%)
Jun 11, 2021 35.45 35.45 35.45 35.45 0 +0.16(+0.46%)
Jun 10, 2021 35.25 35.28 35.25 35.28 250 +0.29(+0.84%)
Jun 09, 2021 34.99 34.99 34.99 34.99 0 -0.01(-0.02%)
Jun 08, 2021 35.00 35.00 35.00 35.00 9 +0.10(+0.29%)
Jun 07, 2021 34.90 34.90 34.90 34.90 1 +0.40(+1.15%)
Jun 04, 2021 34.50 34.50 34.50 34.50 0 +0.39(+1.13%)
Jun 03, 2021 34.11 34.11 34.11 34.11 0 +0.09(+0.26%)
Jun 02, 2021 34.03 34.22 34.02 34.02 900 +0.40(+1.20%)
Jun 01, 2021 33.64 33.68 33.61 33.62 17,794 +0.53(+1.60%)
May 28, 2021 33.09 33.09 33.09 33.09 0 -0.02(-0.07%)
May 27, 2021 33.12 33.12 33.12 33.12 0 +0.09(+0.28%)
May 26, 2021 33.02 33.02 33.02 33.02 0 +0.13(+0.39%)
May 25, 2021 32.90 32.90 32.90 32.90 0 -0.54(-1.63%)
May 24, 2021 33.44 33.44 33.44 33.44 0 +0.25(+0.77%)
May 21, 2021 33.27 33.27 33.19 33.19 155 +0.04(+0.13%)
May 20, 2021 33.14 33.14 33.14 33.14 0 +0.36(+1.09%)
May 19, 2021 32.79 32.79 32.79 32.79 0 -0.57(-1.71%)
May 18, 2021 33.35 33.35 33.35 33.35 2 -0.15(-0.44%)
May 17, 2021 33.50 33.50 33.50 33.50 3 +0.41(+1.23%)
May 14, 2021 33.10 33.10 33.10 33.10 100 +0.64(+1.98%)
May 13, 2021 32.45 32.45 32.45 32.45 0 +0.09(+0.29%)
May 12, 2021 32.36 32.36 32.36 32.36 10 -0.13(-0.41%)
May 11, 2021 32.49 32.49 32.49 32.49 1 -0.23(-0.71%)
May 10, 2021 32.72 32.72 32.72 32.72 7 +0.25(+0.76%)
May 07, 2021 32.48 32.48 32.48 32.48 100 +0.30(+0.94%)
May 06, 2021 32.18 32.18 32.18 32.18 1 +0.18(+0.55%)
May 05, 2021 32.00 32.00 32.00 32.00 2 +0.46(+1.45%)
May 04, 2021 31.54 31.54 31.54 31.54 1 +0.14(+0.44%)
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.