ETRACS Alerian Midstream Energy High Dividend Index ETN (AMND)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.99

+0.16

(+0.37%)

At close: 11:19AM EDT

Time period:

22 June 2023 - 22 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	44.30	44.30	44.30	44.30	44.30	100
20 June 2024	44.33	44.33	44.33	44.33	44.33	100
18 June 2024	43.99	43.99	43.99	43.99	43.99	-
17 June 2024	43.83	43.83	43.83	43.83	43.83	-
14 June 2024	43.88	43.88	43.88	43.88	43.88	-
13 June 2024	44.22	44.22	44.22	44.22	44.22	100
12 June 2024	44.51	44.51	44.51	44.51	44.51	-
11 June 2024	44.38	44.38	44.38	44.38	44.38	100
10 June 2024	44.59	44.59	44.59	44.59	44.59	100
07 June 2024	44.23	44.23	44.23	44.23	44.23	100
06 June 2024	44.35	44.35	44.35	44.35	44.35	100
05 June 2024	44.31	44.31	44.31	44.31	44.31	100
04 June 2024	44.02	44.02	44.02	44.02	44.02	-
03 June 2024	43.90	43.90	43.90	43.90	43.90	1,000
31 May 2024	44.34	44.34	44.34	44.34	44.34	-
30 May 2024	43.70	43.70	43.70	43.70	43.70	100
29 May 2024	43.59	43.59	43.59	43.59	43.59	100
28 May 2024	44.03	44.03	44.03	44.03	44.03	100
24 May 2024	43.91	43.91	43.91	43.91	43.91	100
23 May 2024	43.84	43.84	43.84	43.84	43.84	100
22 May 2024	44.34	44.34	44.34	44.34	44.34	100
21 May 2024	44.93	44.93	44.93	44.93	44.93	100
20 May 2024	44.94	44.94	44.91	44.91	44.91	1,500
17 May 2024	44.77	44.77	44.77	44.77	44.77	100
16 May 2024	44.51	44.51	44.51	44.51	44.51	100
15 May 2024	44.50	44.50	44.50	44.50	44.50	100
14 May 2024	44.51	44.51	44.51	44.51	44.51	-
13 May 2024	44.18	44.18	44.18	44.18	44.18	100
10 May 2024	44.26	44.26	44.26	44.26	44.26	100
09 May 2024	44.18	44.18	44.18	44.18	44.18	100
08 May 2024	44.03	44.03	44.03	44.03	44.03	100
07 May 2024	43.79	43.79	43.79	43.79	43.79	100
06 May 2024	43.62	43.62	43.62	43.62	43.62	-
03 May 2024	43.40	43.40	43.40	43.40	43.40	-
02 May 2024	43.05	43.05	43.05	43.05	43.05	100
01 May 2024	42.49	42.49	42.49	42.49	42.49	100
30 Apr 2024	42.85	42.85	42.85	42.85	42.85	100
29 Apr 2024	43.60	43.60	43.60	43.60	43.60	-
26 Apr 2024	43.37	43.37	43.37	43.37	43.37	100
25 Apr 2024	43.42	43.42	43.42	43.42	43.42	100
24 Apr 2024	43.25	43.25	43.25	43.25	43.25	100
23 Apr 2024	43.02	43.02	43.02	43.02	43.02	100
22 Apr 2024	42.94	42.94	42.94	42.94	42.94	-
19 Apr 2024	42.76	42.76	42.76	42.76	42.76	-
18 Apr 2024	41.98	41.98	41.98	41.98	41.98	100
17 Apr 2024	41.59	41.59	41.59	41.59	41.59	-
16 Apr 2024	41.36	41.36	41.36	41.36	41.36	100
15 Apr 2024	41.77	41.77	41.77	41.77	41.77	100
12 Apr 2024	42.26	42.26	42.26	42.26	42.26	100
11 Apr 2024	42.72	42.72	42.72	42.72	42.72	100
11 Apr 2024	0.677 Dividend
10 Apr 2024	43.55	43.55	43.55	43.55	42.87	100
09 Apr 2024	43.94	43.94	43.94	43.94	43.26	100
08 Apr 2024	44.04	44.04	44.04	44.04	43.36	-
05 Apr 2024	44.19	44.19	44.19	44.19	43.50	-
04 Apr 2024	44.29	44.29	44.29	44.29	43.61	100
03 Apr 2024	44.56	44.56	44.56	44.56	43.86	-
02 Apr 2024	44.35	44.35	44.35	44.35	43.66	-
01 Apr 2024	44.14	44.14	44.14	44.14	43.45	-
28 Mar 2024	44.21	44.21	44.21	44.21	43.52	100
27 Mar 2024	43.74	43.74	43.74	43.74	43.06	100
26 Mar 2024	43.45	43.45	43.45	43.45	42.78	-
25 Mar 2024	43.56	43.56	43.56	43.56	42.89	-
22 Mar 2024	43.50	43.50	43.50	43.50	42.82	-
21 Mar 2024	43.70	43.70	43.70	43.70	43.02	100
20 Mar 2024	43.55	43.55	43.55	43.55	42.87	-
19 Mar 2024	43.39	43.39	43.39	43.39	42.72	-
18 Mar 2024	43.04	43.04	43.04	43.04	42.37	-
15 Mar 2024	42.90	42.90	42.90	42.90	42.23	-
14 Mar 2024	42.74	42.74	42.74	42.74	42.08	100
13 Mar 2024	43.14	43.14	43.14	43.14	42.47	100
12 Mar 2024	43.05	43.05	43.05	43.05	42.38	-
11 Mar 2024	42.91	42.91	42.91	42.91	42.24	-
08 Mar 2024	42.67	42.67	42.67	42.67	42.01	-
07 Mar 2024	42.80	42.80	42.80	42.80	42.13	100
06 Mar 2024	42.71	42.71	42.71	42.71	42.05	100
05 Mar 2024	42.45	42.45	42.45	42.45	41.79	-
04 Mar 2024	42.15	42.15	42.15	42.15	41.49	100
01 Mar 2024	42.09	42.09	42.09	42.09	41.44	-
29 Feb 2024	41.71	41.71	41.71	41.71	41.06	100
28 Feb 2024	41.44	41.44	41.44	41.44	40.80	100
27 Feb 2024	41.68	41.68	41.68	41.68	41.03	-
26 Feb 2024	41.61	41.61	41.61	41.61	40.96	-
23 Feb 2024	41.96	41.96	41.96	41.96	41.30	100
22 Feb 2024	41.90	41.90	41.90	41.90	41.25	100
21 Feb 2024	41.81	41.81	41.81	41.81	41.16	100
20 Feb 2024	41.27	41.27	41.27	41.27	40.62	100
16 Feb 2024	41.20	41.20	41.20	41.20	40.56	-
15 Feb 2024	40.78	40.78	40.78	40.78	40.15	100
14 Feb 2024	39.84	39.84	39.84	39.84	39.22	-
13 Feb 2024	39.89	39.89	39.89	39.89	39.27	-
12 Feb 2024	40.37	40.37	40.37	40.37	39.75	100
09 Feb 2024	39.78	39.78	39.78	39.78	39.16	100
08 Feb 2024	39.83	39.83	39.83	39.83	39.21	100
07 Feb 2024	39.82	39.82	39.82	39.82	39.20	100
06 Feb 2024	39.79	39.79	39.79	39.79	39.18	-
05 Feb 2024	39.95	39.95	39.95	39.95	39.33	-
02 Feb 2024	40.37	40.37	40.37	40.37	39.74	100
01 Feb 2024	40.75	40.75	40.75	40.75	40.12	100
31 Jan 2024	40.55	40.55	40.55	40.55	39.92	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

ASX 2007,796.00+26.60(+0.34%)

AUD/USD0.6643-0.0015(-0.23%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,894.30+304.90(+0.32%)

ETRACS Alerian Midstream Energy High Dividend Index ETN (AMND)

ALL ORDS
8,039.90
+27.80(+0.35%)

ASX 200
7,796.00
+26.60(+0.34%)

AUD/USD
0.6643
-0.0015(-0.23%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,894.30
+304.90(+0.32%)