Skip to main content

UBS Ag Alerian Midstream Energy High Div ETF (NY: AMND )

43.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 43.88 43.88 43.88 43.88 0 -0.35(-0.78%)
Jun 13, 2024 44.22 44.22 44.22 44.22 4 -0.29(-0.65%)
Jun 12, 2024 44.51 44.51 44.51 44.51 0 +0.13(+0.30%)
Jun 11, 2024 44.38 44.38 44.38 44.38 96 -0.22(-0.49%)
Jun 10, 2024 44.59 44.59 44.59 44.59 4 +0.36(+0.82%)
Jun 07, 2024 44.23 44.23 44.23 44.23 100 -0.11(-0.26%)
Jun 06, 2024 44.35 44.35 44.35 44.35 8 +0.03(+0.07%)
Jun 05, 2024 44.31 44.31 44.31 44.31 6 +0.30(+0.67%)
Jun 04, 2024 44.02 44.02 44.02 44.02 0 +0.11(+0.26%)
Jun 03, 2024 43.92 43.95 43.90 43.90 1,039 -0.44(-0.99%)
May 31, 2024 44.34 44.34 44.34 44.34 0 +0.64(+1.47%)
May 30, 2024 43.70 43.70 43.70 43.70 40 +0.11(+0.25%)
May 29, 2024 43.59 43.59 43.59 43.59 43 -0.44(-1.01%)
May 28, 2024 44.03 44.03 44.03 44.03 6 +0.12(+0.28%)
May 24, 2024 43.91 43.91 43.91 43.91 100 +0.07(+0.16%)
May 23, 2024 43.84 43.84 43.84 43.84 4 -0.50(-1.13%)
May 22, 2024 44.34 44.34 44.34 44.34 7 -0.60(-1.32%)
May 21, 2024 44.93 44.93 44.93 44.93 8 +0.03(+0.06%)
May 20, 2024 44.94 44.94 44.91 44.91 1,546 +0.14(+0.31%)
May 17, 2024 44.77 44.77 44.77 44.77 100 +0.26(+0.58%)
May 16, 2024 44.51 44.51 44.51 44.51 2 +0.01(+0.01%)
May 15, 2024 44.50 44.50 44.50 44.50 4 -0.00(-0.01%)
May 14, 2024 44.51 44.51 44.51 44.51 0 +0.32(+0.73%)
May 13, 2024 44.18 44.18 44.18 44.18 12 -0.08(-0.18%)
May 10, 2024 44.26 44.26 44.26 44.26 100 +0.08(+0.19%)
May 09, 2024 44.18 44.18 44.18 44.18 2 +0.15(+0.34%)
May 08, 2024 44.03 44.03 44.03 44.03 10 +0.24(+0.55%)
May 07, 2024 43.79 43.79 43.79 43.79 4 +0.17(+0.39%)
May 06, 2024 43.62 43.62 43.62 43.62 0 +0.22(+0.52%)
May 03, 2024 43.40 43.40 43.40 43.40 0 +0.35(+0.81%)
May 02, 2024 43.05 43.05 43.05 43.05 1 +0.56(+1.32%)
May 01, 2024 42.48 42.48 42.48 42.48 1 -0.37(-0.86%)
Apr 30, 2024 42.85 42.85 42.85 42.85 23 -0.75(-1.71%)
Apr 29, 2024 43.60 43.60 43.60 43.60 0 +0.23(+0.53%)
Apr 26, 2024 43.37 43.37 43.37 43.37 100 -0.04(-0.10%)
Apr 25, 2024 43.42 43.42 43.42 43.42 3 +0.17(+0.38%)
Apr 24, 2024 43.25 43.25 43.25 43.25 19 +0.23(+0.54%)
Apr 23, 2024 43.02 43.02 43.02 43.02 11 +0.08(+0.19%)
Apr 22, 2024 42.94 42.94 42.94 42.94 0 +0.17(+0.40%)
Apr 19, 2024 42.76 42.76 42.76 42.76 0 +0.78(+1.86%)
Apr 18, 2024 41.98 41.98 41.98 41.98 2 +0.39(+0.94%)
Apr 17, 2024 41.59 41.59 41.59 41.59 0 +0.23(+0.55%)
Apr 16, 2024 41.36 41.36 41.36 41.36 11 -0.41(-0.98%)
Apr 15, 2024 41.77 41.77 41.77 41.77 136 -0.49(-1.16%)
Apr 12, 2024 42.26 42.26 42.26 42.26 100 -0.45(-1.06%)
Apr 11, 2024 42.72 42.72 42.72 42.72 4 -0.83(-1.90%)
Apr 10, 2024 43.55 43.55 43.55 43.55 35 -0.40(-0.90%)
Apr 09, 2024 43.95 43.95 43.95 43.95 63 -0.10(-0.22%)
Apr 08, 2024 44.04 44.04 44.04 44.04 0 -0.15(-0.34%)
Apr 05, 2024 44.19 44.19 44.19 44.19 0 -0.10(-0.23%)
Apr 04, 2024 44.29 44.29 44.29 44.29 2 -0.26(-0.59%)
Apr 03, 2024 44.56 44.56 44.56 44.56 0 +0.21(+0.47%)
Apr 02, 2024 44.35 44.35 44.35 44.35 0 +0.21(+0.48%)
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.