ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
18.96
+0.26 (1.39%)
At close: May 12, 2025, 4:00 PM
18.96
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
AMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.60 | 19.07 | 18.60 | 19.00 | - | 1.59% | 289 |
| May 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.69% | - |
| May 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.41% | - |
| May 7, 2025 | 18.20 | 18.54 | 18.20 | 18.50 | 18.50 | 1.43% | 2,000 |
| May 6, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.69% | 4 |
| May 5, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -2.10% | - |
| May 2, 2025 | 18.51 | 18.76 | 18.51 | 18.76 | 18.76 | 1.04% | 591 |
| May 1, 2025 | 18.86 | 18.86 | 18.57 | 18.57 | 18.57 | -0.55% | 3,180 |
| Apr 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -2.32% | 13 |
| Apr 29, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.80% | 6,207 |
| Apr 28, 2025 | 19.20 | 19.27 | 19.17 | 19.27 | 19.27 | 0.34% | 6,207 |
| Apr 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.47% | - |
| Apr 24, 2025 | 18.92 | 19.29 | 18.92 | 19.29 | 19.29 | 2.12% | 208 |
| Apr 23, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.54% | 4 |
| Apr 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.44% | 2 |
| Apr 21, 2025 | 18.17 | 18.34 | 18.17 | 18.34 | 18.34 | -2.84% | 572 |
| Apr 17, 2025 | 18.95 | 18.95 | 18.88 | 18.88 | 18.88 | 1.34% | 222 |
| Apr 16, 2025 | 18.83 | 18.84 | 18.63 | 18.63 | 18.63 | -0.21% | 532 |
| Apr 15, 2025 | 18.62 | 18.67 | 18.62 | 18.67 | 18.67 | 1.34% | 550 |
| Apr 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 2.96% | 31 |
| Apr 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 2.02% | 4 |
| Apr 10, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -3.53% | 14 |
| Apr 9, 2025 | 16.86 | 18.18 | 16.86 | 18.18 | 18.18 | 5.20% | 1,022 |
| Apr 8, 2025 | 18.38 | 18.38 | 17.18 | 17.28 | 17.28 | -2.48% | 1,263 |
| Apr 7, 2025 | 17.99 | 18.11 | 17.72 | 17.72 | 17.72 | -2.77% | 401 |
| Apr 4, 2025 | 18.32 | 18.32 | 18.07 | 18.22 | 18.22 | -8.89% | 2,110 |
| Apr 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.97% | 32 |
| Apr 2, 2025 | 20.80 | 20.83 | 20.80 | 20.83 | 20.83 | 0.78% | 477 |
| Apr 1, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.02% | 101 |
| Mar 31, 2025 | 20.55 | 20.55 | 20.46 | 20.46 | 20.46 | -0.60% | 286 |
| Mar 28, 2025 | 20.48 | 20.58 | 20.48 | 20.58 | 20.58 | 0.23% | 204 |
| Mar 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% | 401 |
| Mar 26, 2025 | 20.61 | 20.62 | 20.58 | 20.60 | 20.60 | 0.46% | 6,874 |
| Mar 25, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | 20.50 | 0.01% | 4,006 |
| Mar 24, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | 0.67% | 3,011 |
| Mar 21, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -1.07% | 2 |
| Mar 20, 2025 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | -0.49% | 6,280 |
| Mar 19, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | 0.53% | 2,567 |
| Mar 18, 2025 | 20.62 | 20.62 | 20.45 | 20.58 | 20.58 | 0.01% | 8,061 |
| Mar 17, 2025 | 20.59 | 20.61 | 20.57 | 20.57 | 20.57 | 1.77% | 5,003 |
| Mar 14, 2025 | 20.06 | 20.31 | 20.06 | 20.22 | 20.22 | 2.08% | 2,848 |
| Mar 13, 2025 | 19.86 | 19.86 | 19.80 | 19.80 | 19.80 | -0.60% | 150 |
| Mar 12, 2025 | 20.06 | 20.06 | 19.92 | 19.92 | 19.92 | 0.35% | 9,827 |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.27% | 7 |
| Mar 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.39% | 9 |
| Mar 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.26% | - |
| Mar 6, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.45% | 8 |
| Mar 5, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.93% | 8 |
| Mar 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.88% | 4 |
| Mar 3, 2025 | 20.65 | 20.65 | 20.33 | 20.33 | 20.33 | -2.11% | 7,883 |