Etracs Alerian Midstream Energy TR ETN (AMTR)
76.66
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/11/2024 | 76.61 | 0.00 | 76.66 | 76.66 | 0 | 76.66 |
| 12/09/2024 | 78.64 | 0.00 | 78.64 | 76.61 | 156 | 76.61 |
| 12/06/2024 | 80.19 | 80.19 | 78.53 | 78.64 | 335 | 78.64 |
| 12/05/2024 | 79.50 | 79.50 | 79.50 | 79.50 | 9 | 79.50 |
| 12/04/2024 | 78.58 | 78.58 | 78.58 | 78.58 | 93 | 78.58 |
| 12/03/2024 | 79.20 | 79.20 | 79.20 | 79.20 | 52 | 79.20 |
| 12/02/2024 | 79.12 | 79.12 | 79.12 | 79.12 | 2 | 79.12 |
| 11/29/2024 | 80.90 | 80.90 | 80.90 | 80.90 | 100 | 80.90 |
| 11/27/2024 | 79.88 | 79.88 | 79.88 | 79.88 | 100 | 79.88 |
| 11/26/2024 | 79.28 | 79.68 | 79.28 | 79.68 | 1,122 | 79.68 |
| 11/25/2024 | 79.19 | 79.19 | 79.19 | 79.19 | 66 | 79.19 |
| 11/22/2024 | 83.18 | 83.18 | 80.83 | 80.83 | 1,107 | 80.83 |
| 11/21/2024 | 80.79 | 80.79 | 80.79 | 80.79 | 2 | 80.79 |
| 11/20/2024 | 78.98 | 78.98 | 78.98 | 78.98 | 59 | 78.98 |
| 11/19/2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78 | 78.93 |
| 11/18/2024 | 78.05 | 78.05 | 78.05 | 78.05 | 147 | 78.05 |
| 11/15/2024 | 76.92 | 76.92 | 76.92 | 76.92 | 100 | 76.92 |
| 11/14/2024 | 76.28 | 76.28 | 76.28 | 76.28 | 0 | 76.28 |
| 11/13/2024 | 75.89 | 75.89 | 75.89 | 75.89 | 28 | 75.89 |
| 11/12/2024 | 76.27 | 76.27 | 76.27 | 76.27 | 1 | 76.27 |
| 11/11/2024 | 76.90 | 76.90 | 76.90 | 76.90 | 24 | 76.90 |
| 11/07/2024 | 74.42 | 0.00 | 75.29 | 75.29 | 0 | 75.29 |
| 11/06/2024 | 74.42 | 74.42 | 74.42 | 74.42 | 9 | 74.42 |
| 11/05/2024 | 72.24 | 72.24 | 72.24 | 72.24 | 1 | 72.24 |