ETRACS Alerian MLP Index ETN Class B (AMUB)
NYSEARCA: AMUB · Real-Time Price · USD
18.83
+0.08 (0.43%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AMUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.83 | 18.84 | 18.83 | 18.83 | 18.83 | 0.44% | 2,099 |
| Sep 25, 2025 | 18.69 | 18.75 | 18.69 | 18.75 | 18.75 | -0.17% | 1,528 |
| Sep 24, 2025 | 18.37 | 18.78 | 18.37 | 18.78 | 18.78 | 1.78% | 5,190 |
| Sep 23, 2025 | 18.42 | 18.45 | 18.42 | 18.45 | 18.45 | 0.35% | 1,185 |
| Sep 22, 2025 | 18.41 | 18.41 | 18.39 | 18.39 | 18.39 | -0.97% | 124 |
| Sep 19, 2025 | 18.95 | 18.95 | 18.48 | 18.57 | 18.57 | -2.42% | 5,296 |
| Sep 18, 2025 | 19.05 | 19.05 | 19.02 | 19.03 | 19.03 | 0.38% | 603 |
| Sep 17, 2025 | 18.82 | 19.00 | 18.82 | 18.96 | 18.96 | 0.19% | 4,384 |
| Sep 16, 2025 | 18.99 | 18.99 | 18.92 | 18.92 | 18.92 | 0.51% | 271 |
| Sep 15, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.28% | 77 |
| Sep 12, 2025 | 18.84 | 18.93 | 18.84 | 18.88 | 18.88 | -0.10% | 230 |
| Sep 11, 2025 | 18.79 | 18.89 | 18.79 | 18.89 | 18.89 | 0.77% | 6,500 |
| Sep 10, 2025 | 18.72 | 18.91 | 18.72 | 18.75 | 18.75 | -0.59% | 4,867 |
| Sep 9, 2025 | 18.96 | 18.96 | 18.86 | 18.86 | 18.86 | 0.46% | 565 |
| Sep 8, 2025 | 18.70 | 18.79 | 18.70 | 18.77 | 18.77 | -0.57% | 3,211 |
| Sep 5, 2025 | 18.89 | 18.89 | 18.76 | 18.88 | 18.88 | -0.97% | 13,895 |
| Sep 4, 2025 | 18.98 | 19.12 | 18.98 | 19.07 | 19.07 | 0.08% | 3,768 |
| Sep 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.46% | 134 |
| Sep 2, 2025 | 19.20 | 19.20 | 19.14 | 19.14 | 19.14 | -0.74% | 189 |
| Aug 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.44% | 28 |
| Aug 28, 2025 | 19.14 | 19.20 | 19.14 | 19.20 | 19.20 | -0.75% | 1,512 |
| Aug 27, 2025 | 19.39 | 19.41 | 19.34 | 19.34 | 19.04 | 0.16% | 2,834 |
| Aug 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.01 | -0.04% | 67 |
| Aug 25, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.01 | -0.39% | 31 |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.09 | 0.25% | 3 |
| Aug 21, 2025 | 19.39 | 19.41 | 19.35 | 19.35 | 19.04 | 0.39% | 726 |
| Aug 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 18.97 | 0.51% | 30 |
| Aug 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 18.87 | -0.48% | 28 |
| Aug 18, 2025 | 19.19 | 19.27 | 19.19 | 19.27 | 18.96 | -0.08% | 286 |
| Aug 15, 2025 | 19.39 | 19.39 | 19.28 | 19.28 | 18.98 | -0.45% | 14,319 |
| Aug 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.06 | -0.31% | 471 |
| Aug 13, 2025 | 19.23 | 19.43 | 19.23 | 19.43 | 19.12 | 1.21% | 471 |
| Aug 12, 2025 | 19.08 | 19.20 | 19.08 | 19.20 | 18.90 | 0.89% | 2,627 |
| Aug 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.73 | -1.25% | 20 |
| Aug 8, 2025 | 19.38 | 19.47 | 19.26 | 19.27 | 18.97 | 0.66% | 697 |
| Aug 7, 2025 | 19.28 | 19.28 | 19.12 | 19.15 | 18.84 | -0.78% | 1,813 |
| Aug 6, 2025 | 19.23 | 19.32 | 19.23 | 19.30 | 18.99 | -0.18% | 1,975 |
| Aug 5, 2025 | 19.23 | 19.33 | 19.23 | 19.33 | 19.02 | -0.99% | 772 |
| Aug 4, 2025 | 19.21 | 19.52 | 19.21 | 19.52 | 19.21 | 0.88% | 9,839 |
| Aug 1, 2025 | 19.46 | 19.46 | 19.29 | 19.35 | 19.05 | -1.74% | 2,106 |
| Jul 31, 2025 | 19.73 | 19.74 | 19.70 | 19.70 | 19.38 | 0.76% | 6,163 |
| Jul 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.24 | 0.24% | 9 |
| Jul 29, 2025 | 19.25 | 19.51 | 19.25 | 19.50 | 19.19 | 1.51% | 54,451 |
| Jul 28, 2025 | 19.17 | 19.21 | 19.17 | 19.21 | 18.91 | -0.11% | 203 |
| Jul 25, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 18.93 | -0.07% | 5 |
| Jul 24, 2025 | 19.22 | 19.25 | 19.21 | 19.25 | 18.94 | 0.96% | 5,325 |
| Jul 23, 2025 | 19.03 | 19.06 | 19.03 | 19.06 | 18.76 | 0.31% | 1,078 |
| Jul 22, 2025 | 18.98 | 19.00 | 18.98 | 19.00 | 18.70 | 0.57% | 552 |
| Jul 21, 2025 | 18.98 | 19.01 | 18.89 | 18.90 | 18.60 | -1.76% | 4,715 |
| Jul 18, 2025 | 19.09 | 19.26 | 19.09 | 19.23 | 18.93 | 1.17% | 30,187 |