Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

ETRACS Alerian Midstream Energy Index ETN (AMNA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

38.07

-0.11

(-0.28%)

At close: 11:27AM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	41.35	41.35	41.35	41.35	41.35	100
01 May 2024	40.81	40.81	40.81	40.81	40.81	100
30 Apr 2024	41.27	41.27	41.27	41.27	41.27	100
29 Apr 2024	42.01	42.01	42.01	42.01	42.01	-
26 Apr 2024	41.81	41.81	41.81	41.81	41.81	100
25 Apr 2024	41.91	41.91	41.91	41.91	41.91	100
24 Apr 2024	41.71	41.71	41.71	41.71	41.71	-
23 Apr 2024	41.51	41.51	41.51	41.51	41.51	100
22 Apr 2024	41.40	41.40	41.40	41.40	41.40	-
19 Apr 2024	41.24	41.24	41.24	41.24	41.24	100
18 Apr 2024	40.48	40.48	40.48	40.48	40.48	200
17 Apr 2024	40.15	40.15	40.15	40.15	40.15	100
16 Apr 2024	39.94	39.94	39.94	39.94	39.94	100
15 Apr 2024	40.35	40.35	40.35	40.35	40.35	-
12 Apr 2024	40.79	40.79	40.79	40.79	40.79	-
11 Apr 2024	41.24	41.24	41.24	41.24	41.24	-
11 Apr 2024	0.574 Dividend
10 Apr 2024	41.92	41.92	41.92	41.92	41.34	100
09 Apr 2024	42.25	42.25	42.25	42.25	41.67	100
08 Apr 2024	42.29	42.29	42.29	42.29	41.71	-
05 Apr 2024	42.39	42.39	42.39	42.39	41.81	100
04 Apr 2024	42.37	42.37	42.37	42.37	41.79	100
03 Apr 2024	42.69	42.69	42.69	42.69	42.10	-
02 Apr 2024	42.51	42.51	42.51	42.51	41.93	-
01 Apr 2024	42.36	42.36	42.36	42.36	41.78	100
28 Mar 2024	42.47	42.47	42.47	42.47	41.88	100
27 Mar 2024	42.02	42.02	42.02	42.02	41.44	100
26 Mar 2024	41.76	41.76	41.76	41.76	41.18	-
25 Mar 2024	41.86	41.86	41.86	41.86	41.29	-
22 Mar 2024	41.79	41.79	41.79	41.79	41.21	-
21 Mar 2024	41.93	41.93	41.93	41.93	41.35	100
20 Mar 2024	41.83	41.83	41.83	41.83	41.26	100
19 Mar 2024	41.71	41.71	41.71	41.71	41.14	-
18 Mar 2024	41.36	41.36	41.36	41.36	40.79	100
15 Mar 2024	41.23	41.23	41.23	41.23	40.66	100
14 Mar 2024	41.04	41.04	41.04	41.04	40.48	-
13 Mar 2024	41.36	41.36	41.36	41.36	40.79	-
12 Mar 2024	41.24	41.24	41.24	41.24	40.68	100
11 Mar 2024	41.10	41.10	41.10	41.10	40.54	100
08 Mar 2024	40.83	40.83	40.83	40.83	40.27	-
07 Mar 2024	40.93	40.93	40.93	40.93	40.37	100
06 Mar 2024	40.81	40.81	40.81	40.81	40.25	100
05 Mar 2024	40.60	40.60	40.60	40.60	40.04	100
04 Mar 2024	40.31	40.31	40.31	40.31	39.76	100
01 Mar 2024	40.29	40.29	40.29	40.29	39.74	100
29 Feb 2024	39.94	39.94	39.94	39.94	39.40	-
28 Feb 2024	39.57	39.57	39.57	39.57	39.03	100
27 Feb 2024	39.71	39.71	39.71	39.71	39.17	100
26 Feb 2024	39.60	39.60	39.60	39.60	39.06	-
23 Feb 2024	39.92	39.92	39.92	39.92	39.37	-
22 Feb 2024	39.92	39.92	39.92	39.92	39.38	100
21 Feb 2024	39.97	39.97	39.97	39.97	39.42	-
20 Feb 2024	39.38	39.38	39.38	39.38	38.84	-
16 Feb 2024	39.36	39.36	39.36	39.36	38.82	-
15 Feb 2024	38.90	38.90	38.90	38.90	38.37	100
14 Feb 2024	37.93	37.93	37.93	37.93	37.41	-
13 Feb 2024	38.09	38.09	38.09	38.09	37.57	-
12 Feb 2024	38.52	38.52	38.52	38.52	37.99	-
09 Feb 2024	38.01	38.01	38.01	38.01	37.49	100
08 Feb 2024	38.08	38.08	38.08	38.08	37.56	100
07 Feb 2024	38.09	38.09	38.09	38.09	37.57	100
06 Feb 2024	38.08	38.08	38.08	38.08	37.56	100
05 Feb 2024	38.16	38.16	38.16	38.16	37.64	100
02 Feb 2024	38.61	38.61	38.61	38.61	38.09	100
01 Feb 2024	38.91	38.91	38.91	38.91	38.38	100
31 Jan 2024	38.73	38.73	38.73	38.73	38.20	100
30 Jan 2024	39.24	39.24	39.24	39.24	38.70	100
29 Jan 2024	39.12	39.12	39.12	39.12	38.59	100
26 Jan 2024	39.09	39.09	39.09	39.09	38.55	100
25 Jan 2024	38.71	38.71	38.71	38.71	38.18	100
24 Jan 2024	38.28	38.28	38.28	38.28	37.76	100
23 Jan 2024	38.30	38.30	38.30	38.30	37.78	100
22 Jan 2024	38.25	38.25	38.25	38.25	37.73	100
19 Jan 2024	38.07	38.07	38.07	38.07	37.55	-
18 Jan 2024	38.17	38.17	38.17	38.17	37.65	100
17 Jan 2024	38.11	38.11	38.11	38.11	37.59	100
16 Jan 2024	38.53	38.53	38.53	38.53	38.01	100
12 Jan 2024	38.87	38.87	38.87	38.87	38.34	-
12 Jan 2024	0.562 Dividend
11 Jan 2024	39.22	39.22	39.22	39.22	38.13	100
10 Jan 2024	39.46	39.46	39.46	39.46	38.36	100
09 Jan 2024	39.45	39.45	39.45	39.45	38.35	-
08 Jan 2024	39.64	39.64	39.64	39.64	38.53	100
05 Jan 2024	39.60	39.60	39.60	39.60	38.49	-
04 Jan 2024	39.54	39.54	39.54	39.54	38.44	100
03 Jan 2024	39.76	39.76	39.76	39.76	38.65	-
02 Jan 2024	39.38	39.38	39.38	39.38	38.29	100
29 Dec 2023	39.17	39.17	39.17	39.17	38.08	100
28 Dec 2023	39.23	39.23	39.23	39.23	38.14	100
27 Dec 2023	39.36	39.36	39.36	39.36	38.27	100
26 Dec 2023	39.50	39.50	39.50	39.50	38.40	100
22 Dec 2023	39.25	39.25	39.25	39.25	38.15	100
21 Dec 2023	39.09	39.09	39.09	39.09	38.00	-
20 Dec 2023	39.20	39.20	38.79	38.79	37.71	100
19 Dec 2023	39.08	39.08	39.08	39.08	37.99	-
18 Dec 2023	38.88	38.88	38.88	38.88	37.80	-
15 Dec 2023	38.68	38.68	38.68	38.68	37.60	-
14 Dec 2023	38.88	38.88	38.88	38.88	37.80	100
13 Dec 2023	38.59	38.59	38.59	38.59	37.52	-
12 Dec 2023	38.08	38.08	38.08	38.08	37.02	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,235.78+4,187.05(+8.90%)

Best savings accounts that offer above inflation rates

ETRACS Alerian Midstream Energy Index ETN (AMNA)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,235.78
+4,187.05(+8.90%)