Skip to main content

UBS Ag Alerian Midstream Energy High Div ETF (NY: AMND )

43.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.74 43.74 43.74 43.74 3 +0.28(+0.66%)
Mar 26, 2024 43.45 43.45 43.45 43.45 0 -0.11(-0.25%)
Mar 25, 2024 43.56 43.56 43.56 43.56 0 +0.07(+0.16%)
Mar 22, 2024 43.50 43.50 43.50 43.50 0 -0.20(-0.46%)
Mar 21, 2024 43.70 43.70 43.70 43.70 4 +0.15(+0.34%)
Mar 20, 2024 43.55 43.55 43.55 43.55 0 +0.16(+0.37%)
Mar 19, 2024 43.39 43.39 43.39 43.39 0 +0.35(+0.81%)
Mar 18, 2024 43.04 43.04 43.04 43.04 0 +0.14(+0.33%)
Mar 15, 2024 42.90 42.90 42.90 42.90 0 +0.16(+0.37%)
Mar 14, 2024 42.74 42.74 42.74 42.74 2 -0.40(-0.92%)
Mar 13, 2024 43.14 43.14 43.14 43.14 10 +0.08(+0.20%)
Mar 12, 2024 43.05 43.05 43.05 43.05 0 +0.14(+0.33%)
Mar 11, 2024 42.91 42.91 42.91 42.91 0 +0.24(+0.55%)
Mar 08, 2024 42.67 42.67 42.67 42.67 0 -0.12(-0.29%)
Mar 07, 2024 42.80 42.80 42.80 42.80 4 +0.09(+0.20%)
Mar 06, 2024 42.71 42.71 42.71 42.71 5 +0.26(+0.61%)
Mar 05, 2024 42.45 42.45 42.45 42.45 0 +0.31(+0.73%)
Mar 04, 2024 42.15 42.15 42.15 42.15 6 +0.05(+0.13%)
Mar 01, 2024 42.09 42.09 42.09 42.09 0 +0.39(+0.93%)
Feb 29, 2024 41.71 41.71 41.71 41.71 2 +0.26(+0.64%)
Feb 28, 2024 41.44 41.44 41.44 41.44 4 -0.24(-0.57%)
Feb 27, 2024 41.68 41.68 41.68 41.68 0 +0.07(+0.17%)
Feb 26, 2024 41.61 41.61 41.61 41.61 0 -0.35(-0.83%)
Feb 23, 2024 41.96 41.96 41.96 41.96 100 +0.06(+0.13%)
Feb 22, 2024 41.90 41.90 41.90 41.90 4 +0.09(+0.21%)
Feb 21, 2024 41.81 41.81 41.81 41.81 10 +0.55(+1.32%)
Feb 20, 2024 41.27 41.27 41.27 41.27 14 +0.06(+0.15%)
Feb 16, 2024 41.20 41.20 41.20 41.20 0 +0.42(+1.03%)
Feb 15, 2024 40.78 40.78 40.78 40.78 28 +0.94(+2.36%)
Feb 14, 2024 39.84 39.84 39.84 39.84 0 -0.05(-0.13%)
Feb 13, 2024 39.89 39.89 39.89 39.89 0 -0.48(-1.19%)
Feb 12, 2024 40.37 40.37 40.37 40.37 22 +0.60(+1.50%)
Feb 09, 2024 39.78 39.78 39.78 39.78 100 -0.05(-0.13%)
Feb 08, 2024 39.83 39.83 39.83 39.83 2 +0.01(+0.02%)
Feb 07, 2024 39.82 39.82 39.82 39.82 2 +0.03(+0.07%)
Feb 06, 2024 39.79 39.79 39.79 39.79 0 -0.15(-0.39%)
Feb 05, 2024 39.95 39.95 39.95 39.95 0 -0.42(-1.04%)
Feb 02, 2024 40.37 40.37 40.37 40.37 100 -0.39(-0.94%)
Feb 01, 2024 40.75 40.75 40.75 40.75 2 +0.21(+0.51%)
Jan 31, 2024 40.55 40.55 40.55 40.55 1 -0.53(-1.28%)
Jan 30, 2024 41.08 41.08 41.08 41.08 6 +0.17(+0.42%)
Jan 29, 2024 40.90 40.90 40.90 40.90 0 +0.11(+0.26%)
Jan 26, 2024 40.80 40.80 40.80 40.80 100 +0.37(+0.93%)
Jan 25, 2024 40.42 40.42 40.42 40.42 10 +0.48(+1.21%)
Jan 24, 2024 39.94 39.94 39.94 39.94 0 -0.06(-0.14%)
Jan 23, 2024 39.99 39.99 39.99 39.99 0 +0.09(+0.22%)
Jan 22, 2024 39.91 39.91 39.91 39.91 0 +0.21(+0.53%)
Jan 19, 2024 39.69 39.69 39.69 39.69 0 -0.07(-0.18%)
Jan 18, 2024 39.77 39.77 39.77 39.77 9 +0.01(+0.04%)
Jan 17, 2024 39.75 39.75 39.75 39.75 0 -0.35(-0.87%)
Jan 16, 2024 40.30 40.30 40.10 40.10 2,600 -0.41(-1.01%)
Jan 12, 2024 40.51 40.51 40.51 40.51 0 -0.40(-0.98%)
Jan 11, 2024 40.91 40.91 40.91 40.91 4 -0.19(-0.46%)
Jan 10, 2024 41.10 41.10 41.10 41.10 1 +0.01(+0.01%)
Jan 09, 2024 41.10 41.10 41.10 41.10 1 -0.16(-0.38%)
Jan 08, 2024 41.25 41.25 41.25 41.25 3 +0.05(+0.11%)
Jan 05, 2024 41.21 41.21 41.21 41.21 0 +0.13(+0.32%)
Jan 04, 2024 41.08 41.08 41.08 41.08 3 -0.18(-0.44%)
Jan 03, 2024 41.26 41.26 41.26 41.26 3 +0.41(+1.01%)
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.