ETRACS Alerian Midstream EnergyHigh Dividend Index ETN Historical Data - AMND | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
ETRACS Alerian Midstream EnergyHigh Dividend Index ETN (AMND)
ETRACS Alerian Midstream EnergyHigh Dividend Index ETN (AMND) Historical

ETRACS Alerian Midstream EnergyHigh Dividend Index ETN (AMND)

43.3713

-0.044

(-0.10%)

Closed April 28 4:00PM

Delayed by 15 minutes

43.3713

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7587	-3.89696432528	45.13	45.13	43.0164	11	43.18675758	CS
4	-1.1787	-2.64579124579	44.55	45.13	41.3642	26	42.63917517	CS
12	3.0026	7.43794078085	40.3687	45.74	39.7777	14	42.27925143	CS
26	4.8668	12.6395616097	38.5045	45.74	38.0359	54	40.26980569	CS
52	6.1742	16.5986058053	37.1971	45.74	33.84	83	39.08031713	CS
156	9.4113	27.7128975265	33.96	45.74	32.1735	177	37.56622487	CS
260	18.4013	73.6936323588	24.97	45.74	22	368	29.74296287	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	43.3713	-0.04	-0.10	43.3713	43.3713	43.3713	1
1714084200	43.4153	0.17	0.38	43.4153	43.4153	43.4153	3
1713997800	43.2493	0.23	0.54	43.2493	43.2493	43.2493	19
1713911400	43.0164	0.08	0.19	45.13	45.13	43.0164	11
1713825000	42.9353	0.17	0.40	42.9353	42.9353	42.9353	0
1713565800	42.7628	0.78	1.86	42.7628	42.7628	42.7628	0
1713479400	41.9829	0.39	0.94	41.9829	41.9829	41.9829	2
1713393000	41.5913	0.23	0.55	41.5913	41.5913	41.5913	0
1713306600	41.3642	-0.41	-0.98	41.8	41.8	41.3642	11
1713220200	41.7741	-0.49	-1.16	44.57	44.57	41.7741	136
1712961000	42.2644	-0.45	-1.06	42.2644	42.2644	42.2644	5
1712874600	42.7193	-0.83	-1.90	42.7193	42.7193	42.7193	4
1712788200	43.5478	-0.4	-0.90	43.8	43.8	43.5478	34
1712701800	43.945	-0.1	-0.22	43.98	43.98	43.945	63
1712615400	44.0415	-0.15	-0.34	44.0415	44.0415	44.0415	0
1712356200	44.1922	-0.1	-0.23	44.1922	44.1922	44.1922	0
1712269800	44.2944	-0.26	-0.59	44.55	44.55	44.2944	2
1712183400	44.5561	0.21	0.47	44.5561	44.5561	44.5561	0
1712097000	44.3497	0.21	0.48	44.3497	44.3497	44.3497	0
1712010600	44.1359	-0.07	-0.17	44.1359	44.1359	44.1359	0
1711665000	44.2108	0.47	1.08	44.2108	44.2108	44.2108	1
1711578600	43.7382	0.28	0.66	45.55	45.55	43.7382	3
1711492200	43.4534	-0.11	-0.25	43.4534	43.4534	43.4534	0
1711405800	43.5642	0.07	0.16	43.5642	43.5642	43.5642	0
1711146600	43.4962	-0.2	-0.46	43.4962	43.4962	43.4962	0
1711060200	43.6985	0.15	0.34	45.74	45.74	43.6985	4
1710973800	43.5521	0.16	0.37	43.5521	43.5521	43.5521	0
1710887400	43.3901	0.35	0.81	43.3901	43.3901	43.3901	0
1710801000	43.0405	0.14	0.33	43.0405	43.0405	43.0405	0
1710541800	42.8999	0.16	0.37	42.8999	42.8999	42.8999	0
1710455400	42.741	-0.4	-0.92	42.741	42.741	42.741	2
1710369000	43.1367	0.08	0.20	43.28	43.28	43.1367	10
1710282600	43.0523	0.14	0.33	43.0523	43.0523	43.0523	0
1710196200	42.91	0.24	0.55	42.91	42.91	42.91	0
1709940600	42.674	-0.12	-0.29	42.674	42.674	42.674	0
1709854200	42.7976	0.09	0.20	42.7976	42.7976	42.7976	4
1709767800	42.7105	0.26	0.61	42.7105	42.7105	42.7105	5
1709681400	42.4524	0.31	0.73	42.4524	42.4524	42.4524	0
1709595000	42.1461	0.05	0.13	44.18	44.18	42.1461	6
1709335800	42.0913	0.39	0.93	42.0913	42.0913	42.0913	0
1709249400	41.7052	0.26	0.64	41.7052	41.7052	41.7052	2
1709163000	41.4419	-0.24	-0.57	41.4419	41.4419	41.4419	4
1709076600	41.6796	0.07	0.17	41.6796	41.6796	41.6796	0
1708990200	41.6082	-0.35	-0.83	41.6082	41.6082	41.6082	0
1708731000	41.9552	0.06	0.13	42	42	41.9552	2
1708644600	41.8994	0.09	0.21	41.8994	41.8994	41.8994	4
1708558200	41.8124	0.55	1.32	41.8124	41.8124	41.8124	10
1708471800	41.2661	0.06	0.15	41.2	41.2661	41.2	14
1708126200	41.2031	0.42	1.03	41.2031	41.2031	41.2031	0
1708039800	40.7837	0.94	2.36	40.88	40.88	40.7837	28
1707953400	39.8421	-0.05	-0.13	39.8421	39.8421	39.8421	0
1707867000	39.892	-0.48	-1.19	39.892	39.892	39.892	0
1707780600	40.3731	0.6	1.50	41.71	41.71	40.3731	22
1707521400	39.7777	-0.05	-0.13	39.7777	39.7777	39.7777	1
1707435000	39.828	0.01	0.02	39.828	39.828	39.828	2
1707348600	39.8206	0.03	0.07	39.79	39.8206	39.79	2
1707262200	39.7937	-0.15	-0.39	39.7937	39.7937	39.7937	0
1707175800	39.9486	-0.42	-1.04	39.9486	39.9486	39.9486	0
1706916600	40.3687	-0.39	-0.94	40.3687	40.3687	40.3687	4
1706830200	40.7537	0.21	0.51	40.7537	40.7537	40.7537	2
1706743800	40.5473	-0.53	-1.28	43.11	43.11	40.5473	1
1706657400	41.0751	0.17	0.42	38.92	41.0751	38.92	6
1706571000	40.9018	0.11	0.26	40.9018	40.9018	40.9018	0

ETRACS Alerian Midstream...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions