ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
19.43
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
AMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.23 | 19.43 | 19.23 | 19.43 | 19.43 | 1.21% | 471 |
| Aug 12, 2025 | 19.08 | 19.20 | 19.08 | 19.20 | 19.20 | 0.89% | 2,627 |
| Aug 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.25% | 20 |
| Aug 8, 2025 | 19.38 | 19.47 | 19.26 | 19.27 | 19.27 | 0.66% | 697 |
| Aug 7, 2025 | 19.28 | 19.28 | 19.12 | 19.15 | 19.15 | -0.78% | 1,813 |
| Aug 6, 2025 | 19.23 | 19.32 | 19.23 | 19.30 | 19.30 | -0.18% | 1,975 |
| Aug 5, 2025 | 19.23 | 19.33 | 19.23 | 19.33 | 19.33 | -0.99% | 772 |
| Aug 4, 2025 | 19.21 | 19.52 | 19.21 | 19.52 | 19.52 | 0.88% | 9,839 |
| Aug 1, 2025 | 19.46 | 19.46 | 19.29 | 19.35 | 19.35 | -1.74% | 2,106 |
| Jul 31, 2025 | 19.73 | 19.74 | 19.70 | 19.70 | 19.70 | 0.76% | 6,163 |
| Jul 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.24% | 9 |
| Jul 29, 2025 | 19.25 | 19.51 | 19.25 | 19.50 | 19.50 | 1.51% | 54,451 |
| Jul 28, 2025 | 19.17 | 19.21 | 19.17 | 19.21 | 19.21 | -0.11% | 203 |
| Jul 25, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.07% | 5 |
| Jul 24, 2025 | 19.22 | 19.25 | 19.21 | 19.25 | 19.25 | 0.96% | 5,325 |
| Jul 23, 2025 | 19.03 | 19.06 | 19.03 | 19.06 | 19.06 | 0.31% | 1,078 |
| Jul 22, 2025 | 18.98 | 19.00 | 18.98 | 19.00 | 19.00 | 0.57% | 552 |
| Jul 21, 2025 | 18.98 | 19.01 | 18.89 | 18.90 | 18.90 | -1.76% | 4,715 |
| Jul 18, 2025 | 19.09 | 19.26 | 19.09 | 19.23 | 19.23 | 1.17% | 30,187 |
| Jul 17, 2025 | 18.91 | 19.01 | 18.91 | 19.01 | 19.01 | 0.04% | 740 |
| Jul 16, 2025 | 18.93 | 19.03 | 18.93 | 19.00 | 19.00 | -0.43% | 306 |
| Jul 15, 2025 | 18.91 | 19.09 | 18.91 | 19.09 | 19.09 | -0.47% | 7,684 |
| Jul 14, 2025 | 19.08 | 19.18 | 19.08 | 19.18 | 19.18 | 0.20% | 3,347 |
| Jul 11, 2025 | 19.06 | 19.14 | 19.06 | 19.14 | 19.14 | 0.23% | 100 |
| Jul 10, 2025 | 19.02 | 19.09 | 18.97 | 19.09 | 19.09 | 0.06% | 71,979 |
| Jul 9, 2025 | 18.98 | 19.08 | 18.98 | 19.08 | 19.08 | -0.15% | 2,822 |
| Jul 8, 2025 | 18.98 | 19.12 | 18.96 | 19.11 | 19.11 | 0.16% | 43,427 |
| Jul 7, 2025 | 18.93 | 19.08 | 18.93 | 19.08 | 19.08 | -0.62% | 3,882 |
| Jul 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% | 257 |
| Jul 2, 2025 | 19.20 | 19.20 | 19.19 | 19.19 | 19.19 | 1.37% | 257 |
| Jul 1, 2025 | 19.04 | 19.04 | 18.93 | 18.93 | 18.93 | -1.07% | 317 |
| Jun 30, 2025 | 19.01 | 19.18 | 19.01 | 19.14 | 19.14 | -0.23% | 16,385 |
| Jun 27, 2025 | 19.10 | 19.18 | 19.10 | 19.18 | 19.18 | 0.20% | 582 |
| Jun 26, 2025 | 19.00 | 19.14 | 19.00 | 19.14 | 19.14 | 1.88% | 3,564 |
| Jun 25, 2025 | 18.90 | 18.92 | 18.79 | 18.79 | 18.79 | -1.49% | 1,993 |
| Jun 24, 2025 | 19.00 | 19.07 | 19.00 | 19.07 | 19.07 | 0.15% | 155 |
| Jun 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% | 12 |
| Jun 20, 2025 | 19.11 | 19.17 | 19.11 | 19.17 | 19.17 | 0.05% | 265 |
| Jun 18, 2025 | 19.14 | 19.16 | 19.14 | 19.16 | 19.16 | 0.41% | 509 |
| Jun 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.49% | 28 |
| Jun 16, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.80% | 5 |
| Jun 13, 2025 | 19.29 | 19.43 | 19.29 | 19.33 | 19.33 | -0.26% | 200 |
| Jun 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.76% | 52 |
| Jun 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.87% | 5 |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.64% | 5 |
| Jun 9, 2025 | 19.13 | 19.13 | 18.95 | 18.95 | 18.95 | -0.83% | 148 |
| Jun 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.14% | 8 |
| Jun 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.61% | 102 |
| Jun 4, 2025 | 18.84 | 18.84 | 18.78 | 18.78 | 18.78 | -1.63% | 313 |
| Jun 3, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.54% | 4 |