ETRACS Alerian Midstream Energy Index ETN (AMNA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.07

-0.11

(-0.28%)

At close: 11:27AM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	41.35	41.35	41.35	41.35	41.35	100
May 01, 2024	40.81	40.81	40.81	40.81	40.81	100
Apr 30, 2024	41.27	41.27	41.27	41.27	41.27	100
Apr 29, 2024	42.01	42.01	42.01	42.01	42.01	-
Apr 26, 2024	41.81	41.81	41.81	41.81	41.81	100
Apr 25, 2024	41.91	41.91	41.91	41.91	41.91	100
Apr 24, 2024	41.71	41.71	41.71	41.71	41.71	-
Apr 23, 2024	41.51	41.51	41.51	41.51	41.51	100
Apr 22, 2024	41.40	41.40	41.40	41.40	41.40	-
Apr 19, 2024	41.24	41.24	41.24	41.24	41.24	100
Apr 18, 2024	40.48	40.48	40.48	40.48	40.48	200
Apr 17, 2024	40.15	40.15	40.15	40.15	40.15	100
Apr 16, 2024	39.94	39.94	39.94	39.94	39.94	100
Apr 15, 2024	40.35	40.35	40.35	40.35	40.35	-
Apr 12, 2024	40.79	40.79	40.79	40.79	40.79	-
Apr 11, 2024	41.24	41.24	41.24	41.24	41.24	-
Apr 11, 2024	0.574 Dividend
Apr 10, 2024	41.92	41.92	41.92	41.92	41.34	100
Apr 09, 2024	42.25	42.25	42.25	42.25	41.67	100
Apr 08, 2024	42.29	42.29	42.29	42.29	41.71	-
Apr 05, 2024	42.39	42.39	42.39	42.39	41.81	100
Apr 04, 2024	42.37	42.37	42.37	42.37	41.79	100
Apr 03, 2024	42.69	42.69	42.69	42.69	42.10	-
Apr 02, 2024	42.51	42.51	42.51	42.51	41.93	-
Apr 01, 2024	42.36	42.36	42.36	42.36	41.78	100
Mar 28, 2024	42.47	42.47	42.47	42.47	41.88	100
Mar 27, 2024	42.02	42.02	42.02	42.02	41.44	100
Mar 26, 2024	41.76	41.76	41.76	41.76	41.18	-
Mar 25, 2024	41.86	41.86	41.86	41.86	41.29	-
Mar 22, 2024	41.79	41.79	41.79	41.79	41.21	-
Mar 21, 2024	41.93	41.93	41.93	41.93	41.35	100
Mar 20, 2024	41.83	41.83	41.83	41.83	41.26	100
Mar 19, 2024	41.71	41.71	41.71	41.71	41.14	-
Mar 18, 2024	41.36	41.36	41.36	41.36	40.79	100
Mar 15, 2024	41.23	41.23	41.23	41.23	40.66	100
Mar 14, 2024	41.04	41.04	41.04	41.04	40.48	-
Mar 13, 2024	41.36	41.36	41.36	41.36	40.79	-
Mar 12, 2024	41.24	41.24	41.24	41.24	40.68	100
Mar 11, 2024	41.10	41.10	41.10	41.10	40.54	100
Mar 08, 2024	40.83	40.83	40.83	40.83	40.27	-
Mar 07, 2024	40.93	40.93	40.93	40.93	40.37	100
Mar 06, 2024	40.81	40.81	40.81	40.81	40.25	100
Mar 05, 2024	40.60	40.60	40.60	40.60	40.04	100
Mar 04, 2024	40.31	40.31	40.31	40.31	39.76	100
Mar 01, 2024	40.29	40.29	40.29	40.29	39.74	100
Feb 29, 2024	39.94	39.94	39.94	39.94	39.40	-
Feb 28, 2024	39.57	39.57	39.57	39.57	39.03	100
Feb 27, 2024	39.71	39.71	39.71	39.71	39.17	100
Feb 26, 2024	39.60	39.60	39.60	39.60	39.06	-
Feb 23, 2024	39.92	39.92	39.92	39.92	39.37	-
Feb 22, 2024	39.92	39.92	39.92	39.92	39.38	100
Feb 21, 2024	39.97	39.97	39.97	39.97	39.42	-
Feb 20, 2024	39.38	39.38	39.38	39.38	38.84	-
Feb 16, 2024	39.36	39.36	39.36	39.36	38.82	-
Feb 15, 2024	38.90	38.90	38.90	38.90	38.37	100
Feb 14, 2024	37.93	37.93	37.93	37.93	37.41	-
Feb 13, 2024	38.09	38.09	38.09	38.09	37.57	-
Feb 12, 2024	38.52	38.52	38.52	38.52	37.99	-
Feb 09, 2024	38.01	38.01	38.01	38.01	37.49	100
Feb 08, 2024	38.08	38.08	38.08	38.08	37.56	100
Feb 07, 2024	38.09	38.09	38.09	38.09	37.57	100
Feb 06, 2024	38.08	38.08	38.08	38.08	37.56	100
Feb 05, 2024	38.16	38.16	38.16	38.16	37.64	100
Feb 02, 2024	38.61	38.61	38.61	38.61	38.09	100
Feb 01, 2024	38.91	38.91	38.91	38.91	38.38	100
Jan 31, 2024	38.73	38.73	38.73	38.73	38.20	100
Jan 30, 2024	39.24	39.24	39.24	39.24	38.70	100
Jan 29, 2024	39.12	39.12	39.12	39.12	38.59	100
Jan 26, 2024	39.09	39.09	39.09	39.09	38.55	100
Jan 25, 2024	38.71	38.71	38.71	38.71	38.18	100
Jan 24, 2024	38.28	38.28	38.28	38.28	37.76	100
Jan 23, 2024	38.30	38.30	38.30	38.30	37.78	100
Jan 22, 2024	38.25	38.25	38.25	38.25	37.73	100
Jan 19, 2024	38.07	38.07	38.07	38.07	37.55	-
Jan 18, 2024	38.17	38.17	38.17	38.17	37.65	100
Jan 17, 2024	38.11	38.11	38.11	38.11	37.59	100
Jan 16, 2024	38.53	38.53	38.53	38.53	38.01	100
Jan 12, 2024	38.87	38.87	38.87	38.87	38.34	-
Jan 12, 2024	0.562 Dividend
Jan 11, 2024	39.22	39.22	39.22	39.22	38.13	100
Jan 10, 2024	39.46	39.46	39.46	39.46	38.36	100
Jan 09, 2024	39.45	39.45	39.45	39.45	38.35	-
Jan 08, 2024	39.64	39.64	39.64	39.64	38.53	100
Jan 05, 2024	39.60	39.60	39.60	39.60	38.49	-
Jan 04, 2024	39.54	39.54	39.54	39.54	38.44	100
Jan 03, 2024	39.76	39.76	39.76	39.76	38.65	-
Jan 02, 2024	39.38	39.38	39.38	39.38	38.29	100
Dec 29, 2023	39.17	39.17	39.17	39.17	38.08	100
Dec 28, 2023	39.23	39.23	39.23	39.23	38.14	100
Dec 27, 2023	39.36	39.36	39.36	39.36	38.27	100
Dec 26, 2023	39.50	39.50	39.50	39.50	38.40	100
Dec 22, 2023	39.25	39.25	39.25	39.25	38.15	100
Dec 21, 2023	39.09	39.09	39.09	39.09	38.00	-
Dec 20, 2023	39.20	39.20	38.79	38.79	37.71	100
Dec 19, 2023	39.08	39.08	39.08	39.08	37.99	-
Dec 18, 2023	38.88	38.88	38.88	38.88	37.80	-
Dec 15, 2023	38.68	38.68	38.68	38.68	37.60	-
Dec 14, 2023	38.88	38.88	38.88	38.88	37.80	100
Dec 13, 2023	38.59	38.59	38.59	38.59	37.52	-
Dec 12, 2023	38.08	38.08	38.08	38.08	37.02	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,427.40+5,003.73(+6.15%)

ETRACS Alerian Midstream Energy Index ETN (AMNA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,427.40
+5,003.73(+6.15%)