U.S. markets closed
F S&P 500
5,243.75 -2.50 (-0.05%) F Dow Jones
39,619.00 -23.00 (-0.06%) F Nasdaq
18,255.50 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,068.80 +0.90 (+0.04%) Petróleo
78.09 -0.17 (-0.22%) Oro
2,364.90 -10.10 (-0.43%)
UBS ETRACS Alerian MLP Index ETN Series B (AMUB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:38PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 18.11 | 18.11 | 17.93 | 17.95 | 17.95 | 1,100 |
| 09 may 2024 | 18.21 | 18.21 | 18.11 | 18.11 | 18.11 | 200 |
| 08 may 2024 | 17.94 | 18.08 | 17.94 | 18.08 | 18.08 | 300 |
| 07 may 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 100 |
| 06 may 2024 | 17.87 | 17.90 | 17.87 | 17.90 | 17.90 | 200 |
| 03 may 2024 | 17.78 | 17.84 | 17.76 | 17.84 | 17.84 | 400 |
| 02 may 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
| 01 may 2024 | 17.69 | 17.69 | 17.48 | 17.50 | 17.50 | 1,300 |
| 30 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 100 |
| 29 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 26 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
| 25 abr 2024 | 17.80 | 17.85 | 17.77 | 17.85 | 17.85 | 9,300 |
| 24 abr 2024 | 17.75 | 17.92 | 17.75 | 17.92 | 17.92 | 500 |
| 23 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 100 |
| 22 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 100 |
| 19 abr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 18 abr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 17 abr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 100 |
| 16 abr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 200 |
| 15 abr 2024 | 17.40 | 17.40 | 17.19 | 17.19 | 17.19 | 15,600 |
| 12 abr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 100 |
| 11 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 10 abr 2024 | 17.83 | 17.83 | 17.71 | 17.71 | 17.71 | 600 |
| 09 abr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 100 |
| 08 abr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| 05 abr 2024 | 18.06 | 18.08 | 18.06 | 18.08 | 18.08 | 21,100 |
| 04 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 100 |
| 03 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 100 |
| 02 abr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 100 |
| 01 abr 2024 | 17.90 | 17.93 | 17.90 | 17.93 | 17.93 | 800 |
| 28 mar 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 27 mar 2024 | 17.71 | 17.72 | 17.68 | 17.70 | 17.70 | 11,200 |
| 26 mar 2024 | 17.69 | 17.69 | 17.64 | 17.66 | 17.66 | 4,600 |
| 25 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| 22 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 100 |
| 21 mar 2024 | 17.84 | 17.91 | 17.84 | 17.91 | 17.91 | 1,700 |
| 20 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
| 19 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 200 |
| 18 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 100 |
| 15 mar 2024 | 17.47 | 17.50 | 17.47 | 17.50 | 17.50 | 600 |
| 14 mar 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 100 |
| 13 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 12 mar 2024 | 17.59 | 17.61 | 17.59 | 17.61 | 17.61 | 300 |
| 11 mar 2024 | 17.51 | 17.55 | 17.51 | 17.55 | 17.55 | 100 |
| 08 mar 2024 | 17.64 | 17.64 | 17.49 | 17.49 | 17.49 | 2,300 |
| 07 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 100 |
| 06 mar 2024 | 17.37 | 17.75 | 17.37 | 17.67 | 17.67 | 3,900 |
| 05 mar 2024 | 17.52 | 17.52 | 17.46 | 17.46 | 17.46 | 800 |
| 04 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 100 |
| 01 mar 2024 | 17.33 | 17.37 | 17.33 | 17.37 | 17.37 | 800 |
| 29 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 100 |
| 28 feb 2024 | 17.41 | 17.41 | 17.02 | 17.02 | 17.02 | 5,700 |
| 28 feb 2024 | 0.263 Dividendo | |||||
| 27 feb 2024 | 17.52 | 17.52 | 17.48 | 17.48 | 17.22 | 800 |
| 26 feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.19 | 100 |
| 23 feb 2024 | 17.63 | 17.63 | 17.58 | 17.58 | 17.31 | 6,600 |
| 22 feb 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.27 | - |
| 21 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.10 | 100 |
| 20 feb 2024 | 17.04 | 17.27 | 17.04 | 17.27 | 17.01 | 4,800 |
| 16 feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.86 | 300 |
| 15 feb 2024 | 16.57 | 17.00 | 16.57 | 17.00 | 16.75 | 500 |
| 14 feb 2024 | 16.68 | 16.68 | 16.64 | 16.67 | 16.41 | 1,600 |
| 13 feb 2024 | 16.73 | 16.73 | 16.61 | 16.61 | 16.36 | 300 |
| 12 feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.53 | 100 |
| 09 feb 2024 | 16.51 | 16.56 | 16.51 | 16.56 | 16.31 | 600 |
| 08 feb 2024 | 16.51 | 16.59 | 16.50 | 16.59 | 16.34 | 5,200 |
| 07 feb 2024 | 16.53 | 16.54 | 16.53 | 16.54 | 16.29 | 3,000 |
| 06 feb 2024 | 16.59 | 16.59 | 16.50 | 16.50 | 16.25 | 300 |
| 05 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.37 | 100 |
| 02 feb 2024 | 16.70 | 16.70 | 16.67 | 16.67 | 16.41 | 3,000 |
| 01 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.50 | - |
| 31 ene 2024 | 16.80 | 16.80 | 16.69 | 16.69 | 16.44 | 600 |
| 30 ene 2024 | 16.85 | 16.86 | 16.85 | 16.86 | 16.61 | 100 |
| 29 ene 2024 | 16.70 | 16.85 | 16.70 | 16.85 | 16.59 | 1,000 |
| 26 ene 2024 | 16.50 | 16.76 | 16.50 | 16.76 | 16.51 | 400 |
| 25 ene 2024 | 16.40 | 16.55 | 16.40 | 16.55 | 16.30 | 3,100 |
| 24 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.08 | 100 |
| 23 ene 2024 | 16.29 | 16.31 | 16.27 | 16.28 | 16.03 | 1,300 |
| 22 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.02 | - |
| 19 ene 2024 | 15.95 | 15.95 | 15.94 | 15.94 | 15.70 | 100 |
| 18 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.74 | 100 |
| 17 ene 2024 | 16.00 | 16.00 | 15.97 | 16.00 | 15.76 | 900 |
| 16 ene 2024 | 16.22 | 16.22 | 16.21 | 16.21 | 15.97 | 100 |
| 12 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.01 | - |
| 11 ene 2024 | 16.10 | 16.10 | 16.09 | 16.09 | 15.85 | 3,200 |
| 10 ene 2024 | 16.07 | 16.09 | 16.07 | 16.09 | 15.85 | 900 |
| 09 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.86 | 100 |
| 08 ene 2024 | 16.23 | 16.23 | 16.05 | 16.09 | 15.85 | 1,600 |
| 05 ene 2024 | 16.17 | 16.17 | 16.15 | 16.15 | 15.91 | 1,000 |
| 04 ene 2024 | 16.15 | 16.15 | 16.07 | 16.07 | 15.83 | 100 |
| 03 ene 2024 | 16.18 | 16.18 | 16.14 | 16.14 | 15.90 | 900 |
| 02 ene 2024 | 15.97 | 16.00 | 15.97 | 16.00 | 15.76 | 400 |
| 29 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | - |
| 28 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.81 | - |
| 27 dic 2023 | 16.02 | 16.03 | 16.02 | 16.03 | 15.79 | 4,200 |
| 26 dic 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.80 | 100 |
| 22 dic 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.75 | 100 |
| 21 dic 2023 | 16.12 | 16.12 | 16.03 | 16.08 | 15.84 | 700 |
| 20 dic 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.76 | 100 |
| 19 dic 2023 | 15.95 | 15.99 | 15.95 | 15.98 | 15.74 | 1,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.