ETRACS Alerian Midstream Energy TR ETN (AMTR)
59.54
+0.23
(+0.39%)
USD |
NYSEARCA |
May 31, 16:00
AMTR Price: 59.54 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 1.000 |
May 30, 2024 | 59.25 | 59.31 | 59.19 | 59.31 | 2136.00 |
May 29, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 1.000 |
May 28, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 1.000 |
May 24, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 20.00 |
May 23, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 1.000 |
May 22, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 1.000 |
May 21, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 1.000 |
May 20, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 11.00 |
May 17, 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 1.000 |
May 16, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 1.000 |
May 15, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 1.000 |
May 14, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 42.00 |
May 13, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 1.000 |
May 10, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 0.000 |
May 09, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 1.000 |
May 08, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 1.000 |
May 07, 2024 | 58.46 | 58.48 | 58.34 | 58.34 | 372.00 |
May 06, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 4.000 |
May 03, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 4.000 |
May 02, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 8.000 |
May 01, 2024 | 56.77 | 56.80 | 56.75 | 56.80 | 482.00 |
Apr 30, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 1.000 |
Apr 29, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 1.000 |
Apr 26, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 6.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.65
Minimum
Nov 06 2020
60.27
Maximum
May 21 2024
44.82
Average
46.97
Median