Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etracs Alerian MLP Index ETN
(NY:
AMU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 23, 2020
8.430
8.430
8.430
0
-0.03(-0.30%)
Nov 20, 2020
8.475
8.475
8.430
8.455
2,100
+0.11(+1.26%)
Nov 19, 2020
8.370
8.370
8.350
8.350
883
-0.05(-0.60%)
Nov 18, 2020
8.470
8.540
8.400
8.400
59,101
+0.01(+0.12%)
Nov 17, 2020
8.350
8.530
8.321
8.390
55,055
-0.04(-0.52%)
Nov 16, 2020
8.260
8.434
8.260
8.434
1,193
+0.36(+4.44%)
Nov 13, 2020
7.970
8.150
7.965
8.075
142,600
+0.17(+2.22%)
Nov 12, 2020
7.850
8.000
7.800
7.900
98,656
-0.10(-1.25%)
Nov 11, 2020
8.170
8.170
7.920
8.000
201,455
-0.06(-0.74%)
Nov 10, 2020
7.940
8.120
7.870
8.060
133,282
+0.23(+2.94%)
Nov 09, 2020
7.600
7.970
7.600
7.830
347,656
+0.70(+9.82%)
Nov 06, 2020
7.465
7.465
7.130
7.130
212,200
-0.30(-4.04%)
Nov 05, 2020
7.400
7.450
7.370
7.430
147,208
+0.20(+2.77%)
Nov 04, 2020
7.110
7.370
7.100
7.230
32,514
+0.02(+0.34%)
Nov 03, 2020
7.230
7.290
7.190
7.206
2,176
+0.11(+1.49%)
Nov 02, 2020
7.130
7.155
7.100
7.100
1,287
-0.01(-0.14%)
Oct 30, 2020
7.055
7.110
7.055
7.110
600
-0.05(-0.76%)
Oct 29, 2020
7.000
7.165
7.000
7.165
3,892
+0.15(+2.21%)
Oct 28, 2020
7.090
7.092
7.010
7.010
1,889
-0.30(-4.13%)
Oct 27, 2020
7.400
7.400
7.305
7.312
1,305
-0.14(-1.85%)
Oct 26, 2020
7.650
7.650
7.380
7.450
1,119
-0.20(-2.61%)
Oct 23, 2020
7.770
7.770
7.650
7.650
3,800
-0.05(-0.65%)
Oct 22, 2020
7.310
7.700
7.310
7.700
5,748
+0.39(+5.34%)
Oct 21, 2020
7.320
7.320
7.310
7.310
407
-0.04(-0.54%)
Oct 20, 2020
7.360
7.370
7.350
7.350
6,207
+0.05(+0.68%)
Oct 19, 2020
7.390
7.475
7.270
7.300
7,187
-0.11(-1.48%)
Oct 16, 2020
7.470
7.500
7.409
7.409
600
-0.14(-1.90%)
Oct 15, 2020
7.350
7.565
7.350
7.553
872
+0.03(+0.44%)
Oct 14, 2020
7.340
7.650
7.340
7.520
15,785
+0.10(+1.39%)
Oct 13, 2020
7.390
7.460
7.365
7.417
5,827
-0.00(-0.05%)
Oct 12, 2020
7.340
7.440
7.330
7.420
4,103
+0.00(+0.00%)
Oct 09, 2020
7.430
7.430
7.330
7.420
4,100
+0.01(+0.20%)
Oct 08, 2020
7.025
7.405
7.025
7.405
2,617
+0.46(+6.55%)
Oct 07, 2020
6.950
6.950
6.950
6.950
194
-0.02(-0.29%)
Oct 06, 2020
7.130
7.130
6.950
6.970
35,343
-0.16(-2.24%)
Oct 05, 2020
6.820
7.130
6.820
7.130
2,415
+0.32(+4.70%)
Oct 02, 2020
6.820
6.830
6.800
6.810
10,500
+0.06(+0.89%)
Oct 01, 2020
6.830
6.830
6.680
6.750
2,379
-0.06(-0.88%)
Sep 30, 2020
7.000
7.000
6.800
6.810
1,537
-0.13(-1.85%)
Sep 29, 2020
6.820
6.938
6.800
6.938
1,075
+0.12(+1.73%)
Sep 28, 2020
6.740
6.850
6.690
6.820
6,062
+0.18(+2.68%)
Sep 25, 2020
6.650
6.650
6.620
6.642
500
-0.03(-0.42%)
Sep 24, 2020
6.500
6.720
6.500
6.670
1,231
+0.00(+0.00%)
Sep 23, 2020
7.010
7.010
6.670
6.670
855
-0.37(-5.26%)
Sep 22, 2020
7.260
7.260
7.030
7.040
11,964
-0.08(-1.12%)
Sep 21, 2020
7.190
7.190
7.080
7.120
1,397
-0.17(-2.34%)
Sep 18, 2020
7.350
7.350
7.250
7.290
1,800
-0.07(-0.93%)
Sep 17, 2020
7.450
7.450
7.359
7.359
378
-0.09(-1.26%)
Sep 16, 2020
7.510
7.510
7.453
7.453
273
+0.14(+1.96%)
Sep 15, 2020
7.410
7.410
7.310
7.310
2,970
-0.15(-2.00%)
Sep 14, 2020
7.459
7.459
7.459
7.459
87
+0.20(+2.74%)
Sep 11, 2020
7.250
7.260
7.240
7.260
1,500
-0.08(-1.09%)
Sep 10, 2020
7.500
7.500
7.330
7.340
15,789
-0.15(-2.00%)
Sep 09, 2020
7.540
7.600
7.460
7.490
16,724
+0.02(+0.27%)
Sep 08, 2020
7.650
7.650
7.400
7.470
7,951
-0.20(-2.61%)
Sep 04, 2020
7.720
7.720
7.500
7.670
8,600
+0.01(+0.15%)
Sep 03, 2020
7.750
7.750
7.620
7.659
7,117
-0.09(-1.18%)
Sep 02, 2020
7.800
7.840
7.720
7.750
4,766
-0.05(-0.67%)
Sep 01, 2020
7.750
7.850
7.750
7.803
10,586
-0.10(-1.23%)
Aug 31, 2020
7.910
7.940
7.860
7.900
5,912
-0.12(-1.50%)
Aug 28, 2020
7.930
8.060
7.840
8.020
39,100
+0.19(+2.43%)
Aug 27, 2020
7.630
7.850
7.630
7.830
19,610
-0.15(-1.86%)
Aug 26, 2020
8.220
8.220
7.950
7.979
7,908
-0.24(-2.94%)
Aug 25, 2020
8.310
8.310
8.210
8.221
807
-0.09(-1.07%)
Aug 24, 2020
8.371
8.385
8.305
8.310
4,683
-0.04(-0.48%)
Aug 21, 2020
8.340
8.350
8.300
8.350
2,100
-0.10(-1.17%)
Aug 20, 2020
8.380
8.458
8.350
8.449
1,700
-0.03(-0.31%)
Aug 19, 2020
8.560
8.610
8.475
8.475
15,535
-0.09(-0.99%)
Aug 18, 2020
8.620
8.670
8.520
8.560
5,099
-0.15(-1.72%)
Aug 17, 2020
8.700
8.750
8.700
8.710
2,756
-0.03(-0.38%)
Aug 14, 2020
8.810
8.840
8.740
8.743
2,600
-0.05(-0.53%)
Aug 13, 2020
8.770
8.810
8.671
8.790
5,429
-0.07(-0.79%)
Aug 12, 2020
8.770
8.860
8.760
8.860
20,578
+0.16(+1.84%)
Aug 11, 2020
8.910
8.950
8.700
8.700
19,630
-0.09(-1.02%)
Aug 10, 2020
8.680
8.790
8.680
8.790
1,500
+0.22(+2.57%)
Aug 07, 2020
8.560
8.570
8.470
8.570
20,300
-0.03(-0.35%)
Aug 06, 2020
8.520
8.602
8.450
8.600
38,861
+0.10(+1.18%)
Aug 05, 2020
8.370
8.605
8.370
8.500
74,964
+0.21(+2.53%)
Aug 04, 2020
8.040
8.310
8.040
8.290
40,516
+0.16(+1.97%)
Aug 03, 2020
8.060
8.231
8.010
8.130
16,396
+0.11(+1.37%)
Jul 31, 2020
8.120
8.120
8.010
8.020
700
-0.07(-0.87%)
Jul 30, 2020
8.040
8.100
8.040
8.090
6,215
-0.18(-2.17%)
Jul 29, 2020
8.095
8.269
8.070
8.269
9,981
+0.28(+3.49%)
Jul 28, 2020
8.070
8.070
7.990
7.990
11,979
-0.07(-0.87%)
Jul 27, 2020
8.075
8.075
8.050
8.060
5,451
-0.06(-0.74%)
Jul 24, 2020
8.210
8.210
8.100
8.120
10,900
-0.08(-0.98%)
Jul 23, 2020
8.250
8.290
8.160
8.200
19,196
-0.07(-0.85%)
Jul 22, 2020
8.260
8.295
8.240
8.270
22,008
-0.17(-2.01%)
Jul 21, 2020
8.210
8.450
8.210
8.440
24,087
+0.45(+5.63%)
Jul 20, 2020
7.960
8.120
7.960
7.990
14,483
-0.04(-0.50%)
Jul 17, 2020
8.140
8.140
8.030
8.030
6,800
-0.02(-0.24%)
Jul 16, 2020
7.870
8.120
7.870
8.050
1,024
-0.04(-0.48%)
Jul 15, 2020
7.885
8.089
7.885
8.089
9,127
+0.44(+5.74%)
Jul 14, 2020
7.610
7.700
7.600
7.650
3,721
-0.01(-0.20%)
Jul 13, 2020
7.850
7.850
7.645
7.665
10,919
-0.17(-2.11%)
Jul 10, 2020
7.740
7.830
7.710
7.830
13,100
+0.09(+1.19%)
Jul 09, 2020
7.750
7.750
7.738
7.738
16,828
-0.31(-3.88%)
Jul 08, 2020
8.070
8.080
7.930
8.050
21,299
+0.04(+0.50%)
Jul 07, 2020
7.950
8.160
7.950
8.010
10,594
+0.04(+0.50%)
Jul 06, 2020
8.100
8.120
7.880
7.970
25,730
-0.23(-2.81%)
Jul 02, 2020
8.270
8.305
8.200
8.200
25,300
-0.07(-0.88%)
Jul 01, 2020
8.330
8.330
8.170
8.273
3,483
-0.08(-0.92%)
Jun 30, 2020
8.130
8.350
8.130
8.350
29,698
+0.16(+1.89%)
Jun 29, 2020
8.235
8.235
8.195
8.195
387
+0.01(+0.18%)
Jun 26, 2020
8.250
8.250
8.180
8.180
14,600
-0.46(-5.32%)
Jun 25, 2020
8.590
8.780
8.500
8.640
26,130
+0.00(+0.00%)
Jun 24, 2020
8.940
8.940
8.480
8.640
49,820
-0.51(-5.57%)
Jun 23, 2020
9.390
9.390
9.150
9.150
4,660
-0.13(-1.45%)
Jun 22, 2020
8.790
9.290
8.790
9.285
31,421
+0.12(+1.36%)
Jun 19, 2020
9.520
9.565
9.160
9.160
24,500
-0.20(-2.14%)
Jun 18, 2020
9.440
9.530
9.340
9.360
39,720
-0.04(-0.37%)
Jun 17, 2020
9.430
9.590
9.380
9.395
28,289
-0.12(-1.31%)
Jun 16, 2020
9.900
9.900
9.490
9.520
136,360
-0.01(-0.10%)
Jun 15, 2020
8.470
9.620
8.470
9.530
51,574
+0.54(+6.01%)
Jun 12, 2020
9.220
9.260
8.960
8.990
14,600
-0.01(-0.11%)
Jun 11, 2020
9.360
9.380
8.980
9.000
33,822
-1.03(-10.27%)
Jun 10, 2020
10.02
10.04
9.740
10.03
27,634
-0.13(-1.28%)
Jun 09, 2020
10.27
10.38
10.03
10.16
24,226
-0.55(-5.18%)
Jun 08, 2020
10.82
10.82
10.50
10.71
30,829
+0.40(+3.93%)
Jun 05, 2020
10.12
10.39
10.12
10.31
14,000
+0.50(+5.10%)
Jun 04, 2020
9.560
9.810
9.560
9.810
19,512
+0.24(+2.51%)
Jun 03, 2020
9.340
9.601
9.340
9.570
9,324
+0.32(+3.46%)
Jun 02, 2020
9.150
9.258
9.120
9.250
15,953
+0.23(+2.55%)
Jun 01, 2020
9.090
9.140
9.020
9.020
4,656
-0.07(-0.77%)
May 29, 2020
8.980
9.090
8.785
9.090
19,200
+0.01(+0.11%)
May 28, 2020
9.100
9.190
9.065
9.080
4,286
-0.34(-3.61%)
May 27, 2020
9.410
9.510
9.310
9.420
25,264
+0.06(+0.64%)
May 26, 2020
9.450
9.470
9.350
9.360
29,961
+0.18(+1.96%)
May 22, 2020
9.070
9.180
8.970
9.180
12,900
+0.04(+0.44%)
May 21, 2020
8.970
9.140
8.970
9.140
15,869
+0.03(+0.33%)
May 20, 2020
9.220
9.220
8.980
9.110
17,544
+0.19(+2.13%)
May 19, 2020
8.890
9.020
8.880
8.920
27,358
+0.11(+1.25%)
May 18, 2020
8.500
8.900
8.500
8.810
23,563
+0.48(+5.74%)
May 15, 2020
8.240
8.332
8.215
8.332
2,100
+0.26(+3.24%)
May 14, 2020
7.780
8.220
7.780
8.070
17,104
+0.08(+0.96%)
May 13, 2020
8.020
8.020
7.993
7.993
632
-0.24(-2.88%)
May 12, 2020
8.380
8.560
8.220
8.230
16,428
-0.08(-0.96%)
May 11, 2020
8.250
8.330
8.200
8.310
23,144
-0.08(-0.95%)
May 08, 2020
8.140
8.410
8.140
8.390
13,900
+0.31(+3.84%)
May 07, 2020
8.230
8.250
8.080
8.080
6,414
-0.05(-0.62%)
May 06, 2020
8.370
8.370
8.040
8.130
19,409
-0.14(-1.69%)
May 05, 2020
8.590
8.590
8.265
8.270
15,063
-0.06(-0.68%)
May 04, 2020
8.288
8.326
8.127
8.326
1,620
+0.16(+1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.