AMJ - JPMorgan Alerian MLP Index ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201920.2320.4420.1720.3420.344,267,500
Nov 19, 201920.5720.6120.2120.2520.252,621,200
Nov 18, 201921.0321.0520.4920.4920.492,509,500
Nov 15, 201920.8621.0520.8121.0421.043,528,100
Nov 14, 201920.9320.9920.7020.7020.702,097,900
Nov 13, 201920.9221.1020.7921.0421.041,862,700
Nov 12, 201921.1521.3820.9821.0221.021,814,100
Nov 11, 201921.2821.4521.0821.1321.131,299,600
Nov 08, 201921.3721.5421.1621.5421.543,828,100
Nov 07, 201921.8221.9121.2921.4521.452,034,800
Nov 06, 201922.0322.1021.6521.6921.692,140,400
Nov 05, 201922.4522.4521.8622.0322.031,902,600
Nov 04, 201922.1122.4122.1122.3222.321,488,000
Nov 01, 201921.8022.0321.8021.9921.991,735,900
Oct 31, 201921.8121.8921.6121.7521.751,556,300
Oct 30, 201921.9221.9421.7221.8021.802,010,400
Oct 29, 201921.8921.9821.7221.7721.771,843,800
Oct 28, 201922.1922.3321.8321.8321.831,217,900
Oct 25, 201922.1522.2122.0122.1622.161,123,200
Oct 24, 201922.1522.2121.9622.0622.061,285,700
Oct 23, 201922.2722.2722.0522.1422.14842,900
Oct 22, 201922.2022.4522.1122.1522.15735,500
Oct 21, 201922.2022.2922.1422.2022.20778,900
Oct 18, 201921.9422.3221.9422.1722.171,242,800
Oct 17, 201922.1822.2022.0022.0022.001,859,300
Oct 16, 201922.1522.3522.0822.1422.141,825,700
Oct 15, 201922.1622.4222.1022.1822.181,162,200
Oct 14, 201922.1222.3422.0322.1122.111,316,000
Oct 11, 201922.4622.4922.2822.3522.351,194,400
Oct 10, 201922.2822.3622.1822.2722.271,752,900
Oct 09, 201922.6522.6522.2222.2222.221,671,500
Oct 08, 201922.5722.6422.3522.4722.471,575,500
Oct 07, 201922.9923.0222.6522.6522.651,581,700
Oct 04, 201923.0523.1522.8922.9522.95939,300
Oct 03, 201922.8022.9822.5922.9722.971,280,600
Oct 02, 201923.0323.0322.7522.9222.921,160,100
Oct 01, 201923.2823.4023.0823.0923.09843,300
Sep 30, 201923.1123.3323.1123.2723.27887,600
Sep 27, 201923.2323.3423.0823.1923.19870,700
Sep 26, 201923.3923.4123.1223.3123.311,754,600
Sep 25, 201923.5323.6023.2523.4723.472,192,600
Sep 24, 201924.0324.0923.5323.6123.611,265,900
Sep 23, 201924.0324.1623.8423.9123.911,161,700
Sep 20, 201923.9824.2823.9023.9823.981,413,700
Sep 19, 201924.1824.2723.9023.9923.991,040,500
Sep 18, 201923.8424.1423.8424.0524.05969,800
Sep 17, 201924.1424.2223.7824.0524.051,506,900
Sep 16, 201924.1924.4323.9723.9923.991,725,200
Sep 13, 201923.2823.8123.2823.6923.691,599,500
Sep 12, 201923.3523.4423.2423.2723.271,073,400
Sep 11, 201923.4823.5823.3223.4823.483,413,000
Sep 10, 201923.3223.5123.2923.3823.384,011,600
Sep 09, 201922.9923.3522.9923.3223.322,373,300
Sep 06, 201923.0823.1322.8722.8922.891,477,400
Sep 05, 201923.2023.3723.1123.1323.132,918,800
Sep 04, 201923.0623.2223.0623.1423.14478,000
Sep 03, 201922.9823.0222.7922.9922.99751,500
Aug 30, 201923.1923.2823.0323.1723.17924,500
Aug 29, 201922.8823.2022.8823.1123.111,015,300
Aug 28, 201922.4022.8822.4022.8222.821,575,900
Aug 27, 201922.5122.5922.2322.2922.291,268,400
Aug 27, 20190.472 Dividend
Aug 26, 201923.2823.2822.8722.9222.451,649,600
Aug 23, 201923.3623.4622.9423.0122.541,636,800
Aug 22, 201923.7423.9023.4823.5023.021,166,500
Aug 21, 201923.9523.9523.7223.8323.341,179,700
Aug 20, 201923.5723.7923.5723.7023.211,082,700
Aug 19, 201923.6323.7623.4523.6323.14612,200
Aug 16, 201922.9823.3922.9823.3122.83854,700
Aug 15, 201923.1123.1122.8522.9622.492,907,500
Aug 14, 201923.2023.2922.8223.0222.552,972,600
Aug 13, 201923.2423.5723.1423.4422.961,175,000
Aug 12, 201923.4423.4423.2123.2822.80975,900
Aug 09, 201923.5323.7223.4223.5523.071,293,900
Aug 08, 201923.4723.6823.3523.6823.191,574,300
Aug 07, 201923.4223.6623.1523.3922.912,131,800
Aug 06, 201924.0024.1723.5923.7923.301,509,800
Aug 05, 201924.3824.4023.7323.8923.402,729,600
Aug 02, 201924.6924.7824.4124.5624.052,103,300
Aug 01, 201924.9725.0424.5824.6524.141,233,200
Jul 31, 201925.1025.1524.7924.9724.46904,100
Jul 30, 201924.9725.0724.8025.0624.541,669,400
Jul 29, 201925.3425.3924.9524.9824.471,012,200
Jul 26, 201925.5825.5825.3325.3424.821,293,900
Jul 25, 201925.7225.7525.4825.5825.051,324,500
Jul 24, 201925.6625.8425.6425.7225.19713,100
Jul 23, 201925.7525.8825.6825.7625.23557,000
Jul 22, 201925.5025.7825.4925.7325.20843,100
Jul 19, 201925.4525.5425.3325.4024.88858,600
Jul 18, 201925.5625.5625.2625.4124.891,562,100
Jul 17, 201925.7225.7925.5525.7125.18657,800
Jul 16, 201925.7825.7825.6225.6225.09573,000
Jul 15, 201925.8925.8925.6925.7025.17850,400
Jul 12, 201925.7925.8925.7025.7825.25678,100
Jul 11, 201925.7125.8325.6725.7425.211,368,700
Jul 10, 201925.4525.7525.4125.6425.111,264,700
Jul 09, 201925.3425.4325.1725.3124.79667,400
Jul 08, 201925.6125.6125.3425.3824.861,486,300
Jul 05, 201925.4125.6425.3225.6425.11634,700
Jul 03, 201925.2025.4425.0925.3524.83458,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...