Dark

AMND
ETRACS Alerian Midstream Energy High Dividend Index ETN
stock NYSE

Inactive

Dec 11, 2024

53.54USD+3.459%(+1.79)2,701

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-51.75)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-11	53.5500	53.5500	53.5400	53.5400	+3.459%	2,701	0.000%
2024-12-10	53.5600	53.5600	51.7500	51.7500	-3.340%	815	+3.459%
2024-12-09	53.5382	53.5382	53.5382	53.5382	-2.102%	1	+0.003%
2024-12-06	55.0000	55.0000	54.6877	54.6877	-0.931%	477	-2.099%
2024-12-05	55.2019	55.2019	55.2019	55.2019	+1.058%	2	-3.011%
2024-12-04	54.6240	54.6240	54.6240	54.6240	-1.028%	7	-1.984%
2024-12-03	55.1913	55.1913	55.1913	55.1913	+0.040%	0	-2.992%
2024-12-02	55.1692	55.1692	55.1692	55.1692	-1.885%	8	-2.953%
2024-11-29	56.2292	56.2292	56.2292	56.2292	+1.508%	0	-4.783%
2024-11-27	55.3940	55.3940	55.3940	55.3940	+0.729%	1	-3.347%
2024-11-26	54.9929	54.9929	54.9929	54.9929	+0.595%	22	-2.642%
2024-11-25	54.6676	54.6676	54.6676	54.6676	-1.659%	27	-2.063%
2024-11-22	55.5897	55.5897	55.5897	55.5897	+0.431%	76	-3.687%
2024-11-21	55.3510	55.3510	55.3510	55.3510	+2.056%	0	-3.272%
2024-11-20	54.2358	54.2358	54.2358	54.2358	+0.093%	24	-1.283%
2024-11-19	54.1856	54.1856	54.1856	54.1856	+0.849%	0	-1.191%
2024-11-18	53.7295	53.7295	53.7295	53.7295	+1.203%	18	-0.353%
2024-11-15	53.0906	53.0906	53.0906	53.0906	+0.964%	3	+0.846%
2024-11-14	52.5838	52.5838	52.5838	52.5838	+0.797%	6	+1.818%
2024-11-13	52.1678	52.1678	52.1678	52.1678	-0.067%	2	+2.630%
2024-11-12	52.2028	52.2028	52.2028	52.2028	-0.812%	18	+2.562%
2024-11-11	52.6304	52.6304	52.6304	52.6304	+1.166%	16	+1.728%
2024-11-07	52.0237	52.0237	52.0237	52.0237	+0.931%	12	+2.915%
2024-11-06	51.5439	51.5439	51.5439	51.5439	+2.733%	26	+3.873%
2024-11-05	50.1729	50.1729	50.1729	50.1729	+1.367%	44	+6.711%
2024-11-04	49.4965	49.4965	49.4965	49.4965	+0.804%	1	+8.169%
2024-11-01	49.1019	49.1019	49.1019	49.1019	-0.639%	6	+9.039%
2024-10-31	49.4179	49.4179	49.4179	49.4179	+0.164%	29	+8.341%
2024-10-30	49.3372	49.3372	49.3372	49.3372	+0.363%	8	+8.519%
2024-10-29	49.1586	49.1586	49.1586	49.1586	-0.218%	119	+8.913%
2024-10-28	49.6400	49.6400	49.2661	49.2661	-0.413%	301	+8.675%
2024-10-25	49.4703	49.4703	49.4703	49.4703	-0.310%	42	+8.227%
2024-10-24	49.6243	49.6243	49.6243	49.6243	+0.255%	163	+7.891%
2024-10-23	49.5200	49.5200	49.4979	49.4979	-0.416%	254	+8.166%
2024-10-22	49.7048	49.7048	49.7048	49.7048	+0.263%	42	+7.716%
2024-10-21	49.5744	49.5744	49.5744	49.5744	-0.228%	38	+7.999%
2024-10-17	49.8100	49.8100	49.6879	49.6879	-0.074%	200	+7.753%
2024-10-16	49.7246	49.7246	49.7246	49.7246	+0.642%	48	+7.673%
2024-10-15	49.4076	49.4076	49.4076	49.4076	-0.474%	4	+8.364%
2024-10-14	49.6429	49.6429	49.6429	49.6429	+0.079%	54	+7.850%
2024-10-11	49.6039	49.6039	49.6039	49.6039	-0.228%	9	+7.935%
2024-10-10	49.8000	49.8000	49.7172	49.7172	+0.016%	107	+7.689%
2024-10-09	49.7091	49.7091	49.7091	49.7091	+0.822%	2	+7.707%
2024-10-08	49.3039	49.3039	49.3039	49.3039	-0.805%	125	+8.592%
2024-10-07	49.9000	49.9000	49.7038	49.7038	-0.259%	167	+7.718%
2024-10-04	49.8328	49.8328	49.8328	49.8328	+1.631%	94	+7.439%
2024-10-02	49.0332	49.0332	49.0332	49.0332	+0.655%	3	+9.191%
2024-10-01	48.7141	48.7141	48.7141	48.7141	+1.034%	101	+9.907%
2024-09-30	48.2156	48.2156	48.2156	48.2156	+0.308%	50	+11.043%
2024-09-27	48.0677	48.0677	48.0677	48.0677	-0.745%	1	+11.385%
2024-09-26	48.7200	48.7200	48.4286	48.4286	-0.352%	103	+10.555%
2024-09-25	48.5000	48.5999	48.5000	48.5999	-0.238%	205	+10.165%
2024-09-24	48.7158	48.7158	48.7158	48.7158	+0.078%	0	+9.903%
2024-09-23	48.6777	48.6777	48.6777	48.6777	+1.344%	98	+9.989%
2024-09-20	48.0320	48.0320	48.0320	48.0320	+0.361%	6	+11.467%
2024-09-19	47.8594	47.8594	47.8594	47.8594	-0.639%	4	+11.869%
2024-09-18	48.1500	48.1670	48.1500	48.1670	-0.059%	105	+11.155%
2024-09-17	48.1952	48.1952	48.1952	48.1952	-0.152%	3	+11.090%
2024-09-16	48.2686	48.2686	48.2686	48.2686	+0.779%	2	+10.921%
2024-09-13	47.8956	47.8956	47.8956	47.8956	+0.904%	0	+11.785%
2024-09-12	47.4664	47.4664	47.4664	47.4664	+0.738%	11	+12.796%
2024-09-11	47.1185	47.1185	47.1185	47.1185	-0.138%	0	+13.628%
2024-09-10	47.1837	47.1837	47.1837	47.1837	-0.252%	1	+13.471%
2024-09-09	47.3030	47.3030	47.3030	47.3030	+0.169%	5	+13.185%
2024-09-06	47.2234	47.2234	47.2234	47.2234	-0.649%	0	+13.376%
2024-09-05	47.5321	47.5321	47.5321	47.5321	+0.352%	3	+12.640%
2024-09-04	47.3655	47.3655	47.3655	47.3655	-0.363%	0	+13.036%
2024-09-03	47.5380	47.5380	47.5380	47.5380	-0.578%	16	+12.626%
2024-08-30	47.8144	47.8144	47.8144	47.8144	+0.992%	1	+11.975%
2024-08-29	47.2900	47.3448	47.2900	47.3448	+1.120%	602	+13.085%
2024-08-28	46.8202	46.8202	46.8202	46.8202	-0.660%	1	+14.352%
2024-08-27	47.1312	47.1312	47.1312	47.1312	-0.477%	1	+13.598%
2024-08-26	47.3570	47.3570	47.3570	47.3570	+0.454%	15	+13.056%
2024-08-23	47.1431	47.1431	47.1431	47.1431	+1.079%	3	+13.569%
2024-08-22	46.6400	46.6400	46.6400	46.6400	+0.205%	14	+14.794%
2024-08-21	46.5445	46.5445	46.5445	46.5445	-0.085%	0	+15.030%
2024-08-20	46.5842	46.5842	46.5842	46.5842	-1.232%	1	+14.932%
2024-08-19	47.1652	47.1652	47.1652	47.1652	+0.710%	379	+13.516%
2024-08-16	46.8328	46.8328	46.8328	46.8328	+0.915%	1	+14.322%
2024-08-15	46.4080	46.4080	46.4080	46.4080	+0.464%	20	+15.368%
2024-08-14	46.1935	46.1935	46.1935	46.1935	+1.308%	85	+15.904%
2024-08-13	45.6125	45.6125	45.5970	45.5970	+0.205%	210	+17.420%
2024-08-12	45.5039	45.5039	45.5039	45.5039	-0.495%	3	+17.660%
2024-08-09	45.7304	45.7304	45.7304	45.7304	-0.978%	1	+17.077%
2024-08-08	46.1822	46.1822	46.1822	46.1822	+1.684%	7	+15.932%
2024-08-07	45.4173	45.4173	45.4173	45.4173	-0.146%	0	+17.885%
2024-08-06	45.0400	45.4839	45.0300	45.4839	+2.637%	2,002	+17.712%
2024-08-05	43.7700	44.3152	43.7300	44.3152	-2.250%	2,363	+20.816%
2024-08-02	45.3353	45.3353	45.3353	45.3353	-1.452%	128	+18.098%
2024-08-01	46.0035	46.0035	46.0035	46.0035	-0.236%	70	+16.382%
2024-07-31	46.1122	46.1122	46.1122	46.1122	-0.138%	90	+16.108%
2024-07-30	46.1759	46.1759	46.1759	46.1759	+0.745%	2	+15.948%
2024-07-29	45.8345	45.8345	45.8345	45.8345	+0.007%	3	+16.812%
2024-07-26	45.8311	45.8311	45.8311	45.8311	+0.806%	7	+16.820%
2024-07-25	45.4646	45.4646	45.4646	45.4646	-0.478%	3	+17.762%
2024-07-24	46.0000	46.0000	45.6831	45.6831	-1.365%	208	+17.199%
2024-07-23	46.3155	46.3155	46.3155	46.3155	-0.808%	1	+15.598%
2024-07-22	46.6927	46.6927	46.6927	46.6927	+0.906%	8	+14.665%
2024-07-19	46.2733	46.2733	46.2733	46.2733	+0.822%	3	+15.704%
2024-07-18	45.8960	45.8960	45.8960	45.8960	+0.678%	10	+16.655%
2024-07-17	46.0000	46.0000	45.5869	45.5869	+0.256%	283	+17.446%
2024-07-16	45.4707	45.4707	45.4707	45.4707	+0.244%	0	+17.746%
2024-07-15	44.6500	45.3600	44.6200	45.3600	-1.258%	10,124	+18.034%
2024-07-12	45.9377	45.9377	45.9377	45.9377	+0.539%	11	+16.549%
2024-07-11	45.6915	45.6915	45.6915	45.6915	+0.427%	26	+17.177%
2024-07-10	45.4972	45.4972	45.4972	45.4972	+0.487%	0	+17.678%
2024-07-09	45.2769	45.2769	45.2769	45.2769	+0.087%	105	+18.250%
2024-07-08	45.2377	45.2377	45.2377	45.2377	-0.249%	46	+18.353%
2024-07-05	45.3507	45.3507	45.3507	45.3507	-0.726%	8	+18.058%
2024-07-03	45.6825	45.6825	45.6825	45.6825	+0.635%	85	+17.200%
2024-07-02	45.3943	45.3943	45.3943	45.3943	+0.382%	48	+17.944%
2024-07-01	45.4100	45.4200	45.2215	45.2215	-0.015%	4,405	+18.395%
2024-06-28	45.2281	45.2281	45.2281	45.2281	+0.671%	2	+18.378%
2024-06-27	44.9267	44.9267	44.9267	44.9267	-0.043%	31	+19.172%
2024-06-26	44.9462	44.9462	44.9462	44.9462	-0.327%	25	+19.120%
2024-06-25	45.0937	45.0937	45.0937	45.0937	+0.011%	26	+18.731%
2024-06-24	45.1400	45.1400	45.0886	45.0886	+1.771%	265	+18.744%
2024-06-21	44.3041	44.3041	44.3041	44.3041	-0.047%	8	+20.847%
2024-06-20	44.3250	44.3250	44.3250	44.3250	+0.771%	20	+20.790%
2024-06-18	43.9857	43.9857	43.9857	43.9857	+0.366%	1	+21.721%
2024-06-17	43.8255	43.8255	43.8255	43.8255	-0.116%	0	+22.166%
2024-06-14	43.8765	43.8765	43.8765	43.8765	-0.781%	0	+22.024%
2024-06-13	44.2218	44.2218	44.2218	44.2218	-0.645%	4	+21.072%
2024-06-12	44.5089	44.5089	44.5089	44.5089	+0.299%	0	+20.291%
2024-06-11	44.3760	44.3760	44.3760	44.3760	-0.486%	96	+20.651%
2024-06-10	44.5929	44.5929	44.5929	44.5929	+0.816%	4	+20.064%
2024-06-07	44.2321	44.2321	44.2321	44.2321	-0.259%	23	+21.043%
2024-06-06	44.3470	44.3470	44.3470	44.3470	+0.073%	8	+20.730%
2024-06-05	44.3145	44.3145	44.3145	44.3145	+0.675%	6	+20.818%
2024-06-04	44.0175	44.0175	44.0175	44.0175	+0.259%	0	+21.633%
2024-06-03	43.9200	43.9500	43.9039	43.9039	-0.989%	1,039	+21.948%
2024-05-31	44.3425	44.3425	44.3425	44.3425	+1.473%	0	+20.742%
2024-05-30	43.6987	43.6987	43.6987	43.6987	+0.249%	40	+22.521%
2024-05-29	43.5903	43.5903	43.5903	43.5903	-1.005%	43	+22.825%
2024-05-28	44.0330	44.0330	44.0330	44.0330	+0.284%	6	+21.591%
2024-05-24	43.9083	43.9083	43.9083	43.9083	+0.160%	5	+21.936%
2024-05-23	43.8381	43.8381	43.8381	43.8381	-1.126%	4	+22.131%
2024-05-22	44.3373	44.3373	44.3373	44.3373	-1.325%	7	+20.756%
2024-05-21	44.9326	44.9326	44.9326	44.9326	+0.059%	8	+19.156%
2024-05-20	44.9400	44.9400	44.9063	44.9063	+0.313%	1,546	+19.226%
2024-05-17	44.7663	44.7663	44.7663	44.7663	+0.580%	14	+19.599%
2024-05-16	44.5080	44.5080	44.5080	44.5080	+0.014%	2	+20.293%
2024-05-15	44.5017	44.5017	44.5017	44.5017	-0.008%	4	+20.310%
2024-05-14	44.5052	44.5052	44.5052	44.5052	+0.734%	0	+20.301%
2024-05-13	44.1807	44.1807	44.1807	44.1807	-0.183%	12	+21.184%
2024-05-10	44.2616	44.2616	44.2616	44.2616	+0.188%	4	+20.963%
2024-05-09	44.1785	44.1785	44.1785	44.1785	+0.341%	2	+21.190%
2024-05-08	44.0284	44.0284	44.0284	44.0284	+0.547%	10	+21.603%
2024-05-07	43.7890	43.7890	43.7890	43.7890	+0.386%	4	+22.268%
2024-05-06	43.6207	43.6207	43.6207	43.6207	+0.516%	0	+22.740%
2024-05-03	43.3969	43.3969	43.3969	43.3969	+0.811%	0	+23.373%
2024-05-02	43.0476	43.0476	43.0476	43.0476	+1.324%	1	+24.374%
2024-05-01	42.4850	42.4850	42.4850	42.4850	-0.856%	1	+26.021%
2024-04-30	42.8520	42.8520	42.8520	42.8520	-1.714%	23	+24.942%
2024-04-29	43.5991	43.5991	43.5991	43.5991	+0.525%	0	+22.801%
2024-04-26	43.3713	43.3713	43.3713	43.3713	-0.101%	1	+23.446%
2024-04-25	43.4153	43.4153	43.4153	43.4153	+0.384%	3	+23.321%
2024-04-24	43.2493	43.2493	43.2493	43.2493	+0.541%	19	+23.794%
2024-04-23	43.0164	43.0164	43.0164	43.0164	+0.189%	11	+24.464%
2024-04-22	42.9353	42.9353	42.9353	42.9353	+0.403%	0	+24.699%
2024-04-19	42.7628	42.7628	42.7628	42.7628	+1.858%	0	+25.202%
2024-04-18	41.9829	41.9829	41.9829	41.9829	+0.942%	2	+27.528%
2024-04-17	41.5913	41.5913	41.5913	41.5913	+0.549%	0	+28.729%
2024-04-16	41.3642	41.3642	41.3642	41.3642	-0.981%	11	+29.436%
2024-04-15	41.7741	41.7741	41.7741	41.7741	-1.160%	136	+28.166%
2024-04-12	42.2644	42.2644	42.2644	42.2644	-1.065%	5	+26.679%
2024-04-11	42.7193	42.7193	42.7193	42.7193	-1.903%	4	+25.330%
2024-04-10	43.5478	43.5478	43.5478	43.5478	-0.904%	35	+22.945%
2024-04-09	43.9450	43.9450	43.9450	43.9450	-0.219%	63	+21.834%
2024-04-08	44.0415	44.0415	44.0415	44.0415	-0.341%	0	+21.567%
2024-04-05	44.1922	44.1922	44.1922	44.1922	-0.231%	0	+21.153%
2024-04-04	44.2944	44.2944	44.2944	44.2944	-0.587%	2	+20.873%
2024-04-03	44.5561	44.5561	44.5561	44.5561	+0.465%	0	+20.163%
2024-04-02	44.3497	44.3497	44.3497	44.3497	+0.484%	0	+20.722%
2024-04-01	44.1359	44.1359	44.1359	44.1359	-0.169%	0	+21.307%
2024-03-28	44.2108	44.2108	44.2108	44.2108	+1.081%	1	+21.102%
2024-03-27	43.7382	43.7382	43.7382	43.7382	+0.655%	3	+22.410%
2024-03-26	43.4534	43.4534	43.4534	43.4534	-0.254%	0	+23.212%
2024-03-25	43.5642	43.5642	43.5642	43.5642	+0.156%	0	+22.899%
2024-03-22	43.4962	43.4962	43.4962	43.4962	-0.463%	0	+23.091%
2024-03-21	43.6985	43.6985	43.6985	43.6985	+0.336%	4	+22.521%
2024-03-20	43.5521	43.5521	43.5521	43.5521	+0.373%	0	+22.933%
2024-03-19	43.3901	43.3901	43.3901	43.3901	+0.812%	0	+23.392%
2024-03-18	43.0405	43.0405	43.0405	43.0405	+0.328%	0	+24.394%
2024-03-15	42.8999	42.8999	42.8999	42.8999	+0.372%	0	+24.802%
2024-03-14	42.7410	42.7410	42.7410	42.7410	-0.917%	2	+25.266%
2024-03-13	43.1367	43.1367	43.1367	43.1367	+0.196%	10	+24.117%
2024-03-12	43.0523	43.0523	43.0523	43.0523	+0.332%	0	+24.360%
2024-03-11	42.9100	42.9100	42.9100	42.9100	+0.553%	0	+24.773%
2024-03-08	42.6740	42.6740	42.6740	42.6740	-0.289%	0	+25.463%
2024-03-07	42.7976	42.7976	42.7976	42.7976	+0.204%	4	+25.100%
2024-03-06	42.7105	42.7105	42.7105	42.7105	+0.608%	5	+25.356%
2024-03-05	42.4524	42.4524	42.4524	42.4524	+0.727%	0	+26.118%
2024-03-04	42.1461	42.1461	42.1461	42.1461	+0.130%	6	+27.034%
2024-03-01	42.0913	42.0913	42.0913	42.0913	+0.926%	0	+27.200%
2024-02-29	41.7052	41.7052	41.7052	41.7052	+0.635%	2	+28.377%
2024-02-28	41.4419	41.4419	41.4419	41.4419	-0.570%	4	+29.193%
2024-02-27	41.6796	41.6796	41.6796	41.6796	+0.172%	0	+28.456%
2024-02-26	41.6082	41.6082	41.6082	41.6082	-0.827%	0	+28.677%
2024-02-23	41.9552	41.9552	41.9552	41.9552	+0.133%	2	+27.612%
2024-02-22	41.8994	41.8994	41.8994	41.8994	+0.208%	4	+27.782%
2024-02-21	41.8124	41.8124	41.8124	41.8124	+1.324%	10	+28.048%
2024-02-20	41.2661	41.2661	41.2661	41.2661	+0.153%	14	+29.743%
2024-02-16	41.2031	41.2031	41.2031	41.2031	+1.028%	0	+29.942%
2024-02-15	40.7837	40.7837	40.7837	40.7837	+2.363%	28	+31.278%
2024-02-14	39.8421	39.8421	39.8421	39.8421	-0.125%	0	+34.380%
2024-02-13	39.8920	39.8920	39.8920	39.8920	-1.192%	0	+34.212%
2024-02-12	40.3731	40.3731	40.3731	40.3731	+1.497%	22	+32.613%
2024-02-09	39.7777	39.7777	39.7777	39.7777	-0.126%	1	+34.598%
2024-02-08	39.8280	39.8280	39.8280	39.8280	+0.019%	2	+34.428%
2024-02-07	39.8206	39.8206	39.8206	39.8206	+0.068%	2	+34.453%
2024-02-06	39.7937	39.7937	39.7937	39.7937	-0.388%	0	+34.544%
2024-02-05	39.9486	39.9486	39.9486	39.9486	-1.041%	0	+34.022%
2024-02-02	40.3687	40.3687	40.3687	40.3687	-0.945%	4	+32.628%
2024-02-01	40.7537	40.7537	40.7537	40.7537	+0.509%	2	+31.375%
2024-01-31	40.5473	40.5473	40.5473	40.5473	-1.285%	1	+32.043%
2024-01-30	41.0751	41.0751	41.0751	41.0751	+0.424%	6	+30.347%
2024-01-29	40.9018	40.9018	40.9018	40.9018	+0.260%	0	+30.899%
2024-01-26	40.7958	40.7958	40.7958	40.7958	+0.925%	1	+31.239%
2024-01-25	40.4218	40.4218	40.4218	40.4218	+1.208%	10	+32.453%
2024-01-24	39.9392	39.9392	39.9392	39.9392	-0.140%	0	+34.054%
2024-01-23	39.9950	39.9950	39.9950	39.9950	+0.222%	0	+33.867%
2024-01-22	39.9064	39.9064	39.9064	39.9064	+0.533%	0	+34.164%
2024-01-19	39.6948	39.6948	39.6948	39.6948	-0.179%	0	+34.879%
2024-01-18	39.7660	39.7660	39.7660	39.7660	+0.037%	9	+34.638%
2024-01-17	39.7514	39.7514	39.7514	39.7514	-0.869%	0	+34.687%
2024-01-16	40.3000	40.3000	40.1000	40.1000	-1.010%	2,600	+33.516%
2024-01-12	40.5091	40.5091	40.5091	40.5091	-0.985%	0	+32.168%
2024-01-11	40.9119	40.9119	40.9119	40.9119	-0.463%	4	+30.867%
2024-01-10	41.1023	41.1023	41.1023	41.1023	+0.015%	1	+30.260%
2024-01-09	41.0963	41.0963	41.0963	41.0963	-0.383%	1	+30.279%
2024-01-08	41.2543	41.2543	41.2543	41.2543	+0.111%	3	+29.780%
2024-01-05	41.2086	41.2086	41.2086	41.2086	+0.320%	0	+29.924%
2024-01-04	41.0772	41.0772	41.0772	41.0772	-0.436%	3	+30.340%
2024-01-03	41.2569	41.2569	41.2569	41.2569	+1.010%	3	+29.772%
2024-01-02	40.8443	40.8443	40.8443	40.8443	+0.704%	0	+31.083%
2023-12-29	40.5586	40.5586	40.5586	40.5586	-0.115%	1	+32.007%
2023-12-28	40.6450	40.6450	40.6053	40.6053	-0.280%	202	+31.855%
2023-12-27	40.7195	40.7195	40.7195	40.7195	-0.489%	4	+31.485%
2023-12-26	40.9198	40.9198	40.9198	40.9198	+0.642%	6	+30.841%
2023-12-22	40.6586	40.6586	40.6586	40.6586	+0.182%	1	+31.682%
2023-12-21	40.5847	40.5847	40.5847	40.5847	+0.717%	1	+31.922%
2023-12-20	40.2956	40.2956	40.2956	40.2956	-0.740%	0	+32.868%
2023-12-19	40.5960	40.5960	40.5960	40.5960	+0.722%	3	+31.885%
2023-12-18	40.3051	40.3051	40.3051	40.3051	+0.454%	0	+32.837%
2023-12-15	40.1230	40.1230	40.1230	40.1230	-0.519%	0	+33.440%
2023-12-14	40.3325	40.3325	40.3325	40.3325	+0.630%	2	+32.747%
2023-12-13	40.0801	40.0801	40.0801	40.0801	+1.229%	0	+33.583%
2023-12-12	39.5936	39.5936	39.5936	39.5936	-0.969%	1	+35.224%
2023-12-11	39.9811	39.9811	39.9811	39.9811	-0.877%	0	+33.913%
2023-12-08	40.3348	40.3348	40.3348	40.3348	+0.494%	0	+32.739%
2023-12-07	40.1364	40.1364	40.1364	40.1364	-0.602%	2	+33.395%
2023-12-06	40.3795	40.3795	40.3795	40.3795	-1.107%	0	+32.592%
2023-12-05	40.8315	40.8315	40.8315	40.8315	-1.091%	0	+31.124%
2023-12-04	41.2819	41.2819	41.2819	41.2819	-0.001%	45	+29.694%
2023-12-01	41.2824	41.2824	41.2824	41.2824	+0.718%	0	+29.692%
2023-11-30	40.9881	40.9881	40.9881	40.9881	+1.280%	2	+30.623%
2023-11-29	40.4700	40.4700	40.4700	40.4700	+0.449%	0	+32.296%
2023-11-28	40.2891	40.2891	40.2891	40.2891	+0.048%	0	+32.890%
2023-11-27	40.2699	40.2699	40.2699	40.2699	-0.317%	5	+32.953%
2023-11-24	39.9400	40.3980	39.9400	40.3980	+0.467%	107	+32.531%
2023-11-22	40.2101	40.2101	40.2101	40.2101	+0.424%	2	+33.151%
2023-11-21	40.0402	40.0402	40.0402	40.0402	+0.456%	0	+33.716%
2023-11-20	39.8586	39.8586	39.8586	39.8586	+0.038%	1	+34.325%
2023-11-17	39.8433	39.8433	39.8433	39.8433	+1.714%	1	+34.376%
2023-11-16	39.1720	39.1720	39.1720	39.1720	-1.070%	6	+36.679%
2023-11-15	39.5955	39.5955	39.5955	39.5955	+0.292%	0	+35.217%
2023-11-14	39.4804	39.4804	39.4804	39.4804	+1.039%	11	+35.612%
2023-11-13	39.0743	39.0743	39.0743	39.0743	+0.521%	5	+37.021%
2023-11-10	38.8200	38.8718	38.8200	38.8718	+0.177%	200	+37.735%
2023-11-09	38.8033	38.8033	38.8033	38.8033	-0.313%	3	+37.978%
2023-11-08	38.9900	38.9900	38.9250	38.9250	-0.833%	100	+37.547%
2023-11-07	39.2400	39.2519	39.2400	39.2519	-0.983%	100	+36.401%
2023-11-06	39.6414	39.6414	39.6414	39.6414	-0.668%	0	+35.061%
2023-11-03	39.9079	39.9079	39.9079	39.9079	+0.484%	0	+34.159%
2023-11-02	39.7156	39.7156	39.7156	39.7156	+2.745%	2	+34.808%
2023-11-01	38.6547	38.6547	38.6547	38.6547	+0.884%	0	+38.508%
2023-10-31	38.3158	38.3158	38.3158	38.3158	+0.436%	0	+39.733%
2023-10-30	38.1494	38.1494	38.1494	38.1494	+0.298%	3	+40.343%
2023-10-27	38.0359	38.0359	38.0359	38.0359	-1.217%	1	+40.762%
2023-10-26	38.5045	38.5045	38.5045	38.5045	-0.390%	1	+39.049%
2023-10-25	38.6554	38.6554	38.6554	38.6554	-0.124%	2	+38.506%
2023-10-24	38.7032	38.7032	38.7032	38.7032	+0.001%	7	+38.335%
2023-10-23	38.7028	38.7028	38.7028	38.7028	-0.451%	34	+38.336%
2023-10-20	38.8783	38.8783	38.8783	38.8783	-0.828%	2	+37.712%
2023-10-19	39.2029	39.2029	39.2029	39.2029	+0.082%	2	+36.572%
2023-10-18	39.1706	39.1706	39.1706	39.1706	-0.393%	0	+36.684%
2023-10-17	39.6999	39.7000	39.3250	39.3250	-0.212%	400	+36.147%
2023-10-16	39.4086	39.4086	39.4086	39.4086	+0.754%	1	+35.859%
2023-10-13	39.1138	39.1138	39.1138	39.1138	+0.954%	3	+36.883%
2023-10-12	38.7442	38.7442	38.7442	38.7442	-1.724%	6	+38.188%
2023-10-11	39.4240	39.4240	39.4240	39.4240	+0.609%	0	+35.806%
2023-10-10	39.1852	39.1852	39.1852	39.1852	+0.591%	0	+36.633%
2023-10-09	37.8500	38.9548	37.8500	38.9548	+2.247%	102	+37.441%
2023-10-06	38.0989	38.0989	38.0989	38.0989	+0.519%	0	+40.529%
2023-10-05	37.9023	37.9023	37.9023	37.9023	+0.993%	1	+41.258%
2023-10-04	37.5296	37.5296	37.5296	37.5296	-1.006%	0	+42.661%
2023-10-03	37.9109	37.9109	37.9109	37.9109	-0.961%	0	+41.226%
2023-10-02	38.2786	38.2786	38.2786	38.2786	-2.086%	0	+39.869%
2023-09-29	39.0940	39.0940	39.0940	39.0940	-0.668%	0	+36.952%
2023-09-28	39.3571	39.3571	39.3571	39.3571	-0.003%	22	+36.036%
2023-09-27	39.3581	39.3581	39.3581	39.3581	+0.839%	0	+36.033%
2023-09-26	39.0308	39.0308	39.0308	39.0308	-1.290%	95	+37.174%
2023-09-25	39.5407	39.5407	39.5407	39.5407	+0.701%	0	+35.405%
2023-09-22	39.2656	39.2656	39.2656	39.2656	+0.178%	3	+36.353%
2023-09-21	39.1959	39.1959	39.1959	39.1959	-1.353%	2	+36.596%
2023-09-20	39.7333	39.7333	39.7333	39.7333	+0.390%	4	+34.748%
2023-09-19	39.5791	39.5791	39.5791	39.5791	+0.060%	0	+35.273%
2023-09-18	39.5555	39.5555	39.5555	39.5555	+0.323%	2	+35.354%
2023-09-15	39.4282	39.4282	39.4282	39.4282	-0.602%	0	+35.791%
2023-09-14	39.6669	39.6669	39.6669	39.6669	+1.223%	2	+34.974%
2023-09-13	39.1876	39.1876	39.1876	39.1876	+0.034%	2	+36.625%
2023-09-12	39.1741	39.1741	39.1741	39.1741	+1.284%	1	+36.672%
2023-09-11	38.6774	38.6774	38.6774	38.6774	-0.393%	2	+38.427%
2023-09-08	38.8299	38.8299	38.8299	38.8299	+0.606%	0	+37.883%
2023-09-07	38.5960	38.5960	38.5960	38.5960	+0.514%	2	+38.719%
2023-09-06	38.3985	38.3985	38.3985	38.3985	-2.354%	1	+39.433%
2023-09-05	39.3241	39.3241	39.3241	39.3241	-0.186%	2	+36.151%
2023-09-01	39.3973	39.3973	39.3973	39.3973	+0.842%	1	+35.898%
2023-08-31	39.0683	39.0683	39.0683	39.0683	-0.438%	2	+37.042%
2023-08-30	39.2400	39.2400	39.2400	39.2400	+0.294%	0	+36.442%
2023-08-29	39.1249	39.1249	39.1249	39.1249	+0.598%	0	+36.844%
2023-08-28	38.8923	38.8923	38.8923	38.8923	+0.712%	0	+37.662%
2023-08-25	38.6174	38.6174	38.6174	38.6174	+0.556%	0	+38.642%
2023-08-24	38.4038	38.4038	38.4038	38.4038	-0.490%	5	+39.413%
2023-08-23	38.5928	38.5928	38.5928	38.5928	+0.085%	0	+38.731%
2023-08-22	38.5599	38.5599	38.5599	38.5599	-0.509%	25	+38.849%
2023-08-21	38.7573	38.7573	38.7573	38.7573	+0.136%	2	+38.142%
2023-08-18	38.7047	38.7047	38.7047	38.7047	+0.443%	10	+38.329%
2023-08-17	38.5340	38.5340	38.5340	38.5340	+0.542%	2	+38.942%
2023-08-16	38.3261	38.3261	38.3261	38.3261	-0.082%	0	+39.696%
2023-08-15	38.3577	38.3577	38.3577	38.3577	-1.211%	0	+39.581%
2023-08-14	38.8279	38.8279	38.8279	38.8279	-0.674%	1	+37.891%
2023-08-11	39.0913	39.0913	39.0913	39.0913	+0.787%	3	+36.961%
2023-08-10	38.7861	38.7861	38.7861	38.7861	-0.122%	137	+38.039%
2023-08-09	38.8333	38.8333	38.8333	38.8333	+0.719%	0	+37.871%
2023-08-08	38.5562	38.5562	38.5562	38.5562	-0.216%	0	+38.862%
2023-08-07	38.6398	38.6398	38.6398	38.6398	+0.506%	0	+38.562%
2023-08-04	37.3400	38.4453	37.3400	38.4453	-0.469%	207	+39.263%
2023-08-03	38.6263	38.6263	38.6263	38.6263	+0.326%	2	+38.610%
2023-08-02	38.5008	38.5008	38.5008	38.5008	-0.717%	44	+39.062%
2023-08-01	38.7788	38.7788	38.7788	38.7788	-0.539%	1	+38.065%
2023-07-31	38.9891	38.9891	38.9891	38.9891	+0.984%	1	+37.320%
2023-07-28	38.6090	38.6090	38.6090	38.6090	+0.101%	2	+38.672%
2023-07-27	38.5701	38.5701	38.5701	38.5701	-0.737%	3	+38.812%
2023-07-26	38.9600	38.9900	38.8565	38.8565	+0.426%	2,602	+37.789%
2023-07-25	38.6916	38.6916	38.6916	38.6916	-1.127%	3	+38.376%
2023-07-24	39.1325	39.1325	39.1325	39.1325	+0.778%	86	+36.817%
2023-07-21	38.8305	38.8305	38.8305	38.8305	+0.411%	0	+37.881%
2023-07-20	38.6714	38.6714	38.6714	38.6714	+0.792%	2	+38.449%
2023-07-19	38.3677	38.3677	38.3677	38.3677	+0.458%	1	+39.544%
2023-07-18	38.1800	38.1929	38.1800	38.1929	+0.860%	1,585	+40.183%
2023-07-17	37.8672	37.8672	37.8672	37.8672	-0.120%	1	+41.389%
2023-07-14	37.9127	37.9127	37.9127	37.9127	-1.660%	0	+41.219%
2023-07-13	38.5527	38.5527	38.5527	38.5527	-0.997%	3	+38.875%
2023-07-12	38.8700	38.9409	38.8164	38.9409	+0.871%	1,566	+37.490%
2023-07-11	38.6047	38.6047	38.6047	38.6047	+0.845%	0	+38.688%
2023-07-10	38.2813	38.2813	38.2813	38.2813	+0.091%	0	+39.859%
2023-07-07	38.2464	38.2464	38.2464	38.2464	+0.674%	0	+39.987%
2023-07-06	37.9905	37.9905	37.9905	37.9905	-0.847%	2	+40.930%
2023-07-05	38.3152	38.3152	38.3152	38.3152	-0.728%	1	+39.736%
2023-07-03	38.5961	38.5961	38.5961	38.5961	+0.527%	3	+38.719%
2023-06-30	38.3937	38.3937	38.3937	38.3937	+0.457%	0	+39.450%
2023-06-29	38.2191	38.2191	38.2191	38.2191	+0.830%	5	+40.087%
2023-06-28	37.9046	37.9046	37.9046	37.9046	+0.671%	1	+41.249%
2023-06-27	37.6519	37.6519	37.6519	37.6519	+0.236%	0	+42.197%
2023-06-26	37.5633	37.5633	37.5633	37.5633	+1.276%	0	+42.533%
2023-06-23	37.0899	37.0899	37.0899	37.0899	-1.010%	0	+44.352%
2023-06-22	37.4682	37.4682	37.4682	37.4682	-0.827%	3	+42.895%
2023-06-21	37.7807	37.7807	37.7807	37.7807	+0.203%	0	+41.713%

.dark-mode .PWBMvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWBMvn{ color: #333333; background-color: white; border: 2px solid #333333; }AMNDETRACS Alerian Midstream Energy High Dividend Index ETNstock NYSE

AMND
ETRACS Alerian Midstream Energy High Dividend Index ETN
stock NYSE