AMJ - JPMorgan Alerian MLP Index ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201925.5025.7825.4925.7325.73843,100
Jul 19, 201925.4525.5425.3325.4025.40858,600
Jul 18, 201925.5625.5625.2625.4125.411,591,100
Jul 17, 201925.7225.7925.5525.7125.71657,800
Jul 16, 201925.7825.7825.6225.6225.62573,000
Jul 15, 201925.8925.8925.6925.7025.70850,400
Jul 12, 201925.7925.8925.7025.7825.78678,100
Jul 11, 201925.7125.8325.6725.7425.741,368,700
Jul 10, 201925.4525.7525.4125.6425.641,264,700
Jul 09, 201925.3425.4325.1725.3125.31667,400
Jul 08, 201925.6125.6125.3425.3825.381,486,300
Jul 05, 201925.4125.6425.3225.6425.64634,700
Jul 03, 201925.2025.4425.0925.3525.35458,000
Jul 02, 201925.0825.2424.9025.2425.24800,600
Jul 01, 201925.3025.3124.9424.9424.941,039,800
Jun 28, 201924.8525.1124.7125.1125.111,156,200
Jun 27, 201924.9024.9024.6524.7824.78882,500
Jun 26, 201924.8524.9624.6824.8024.801,051,200
Jun 25, 201924.7424.8424.5624.6324.63558,200
Jun 24, 201924.8224.9124.7124.8424.841,212,300
Jun 21, 201924.7424.9524.6924.8224.82692,400
Jun 20, 201924.7824.9524.6424.7624.761,112,800
Jun 19, 201924.6624.6824.4624.5824.58877,100
Jun 18, 201924.6324.7624.5724.6524.651,568,500
Jun 17, 201924.6424.6724.4624.5524.55922,400
Jun 14, 201924.8824.9524.5924.7424.741,014,700
Jun 13, 201924.9825.0624.8924.9324.931,063,600
Jun 12, 201924.7525.5524.6925.5525.55565,100
Jun 11, 201924.6925.0324.6924.8724.87884,500
Jun 10, 201924.6824.9224.5924.7724.77927,600
Jun 07, 201924.6924.9024.6624.6824.68666,000
Jun 06, 201924.5624.7324.5624.6924.69632,400
Jun 05, 201924.9824.9824.4824.5624.56721,900
Jun 04, 201924.7224.9024.6724.9024.901,425,500
Jun 03, 201924.5424.7424.4424.6224.62860,900
May 31, 201924.3324.5724.2124.2724.271,550,800
May 30, 201924.8025.0024.5024.5024.501,241,200
May 29, 201924.5824.9524.3124.7624.761,665,300
May 28, 201925.1125.1524.7524.8024.802,830,300
May 28, 20190.411 Dividend
May 24, 201925.5325.6225.3025.4625.051,059,900
May 23, 201925.7425.7425.1625.5625.151,009,400
May 22, 201925.9525.9725.8425.9425.52709,200
May 21, 201925.7026.0625.6726.0025.581,027,700
May 20, 201925.7325.8025.6425.7025.29950,900
May 17, 201925.9025.9525.7425.7625.34910,100
May 16, 201925.8525.9625.8025.8625.44424,700
May 15, 201925.3525.7525.3525.6725.26792,500
May 14, 201925.4825.7525.4325.4925.081,184,000
May 13, 201925.3425.5725.1325.3624.951,350,500
May 10, 201924.7525.6024.7525.5625.152,060,800
May 09, 201924.8924.9924.5924.6424.241,129,900
May 08, 201924.9025.1724.8924.9424.541,452,300
May 07, 201924.7525.0124.7024.9024.502,336,600
May 06, 201924.6725.0724.6724.9624.56736,900
May 03, 201924.8925.0524.8525.0024.601,298,000
May 02, 201925.0625.0824.6924.7524.352,242,000
May 01, 201925.1225.3225.0525.1624.751,475,500
Apr 30, 201925.4625.5525.0825.0824.681,471,900
Apr 29, 201925.3225.4225.2025.3524.94752,100
Apr 26, 201925.2125.3225.1025.3224.911,422,100
Apr 25, 201925.3625.4125.2125.2424.83640,400
Apr 24, 201925.5925.5925.3125.4125.00608,600
Apr 23, 201925.6625.7525.5125.5725.161,441,200
Apr 22, 201925.3025.6325.2725.6325.22769,400
Apr 18, 201925.3325.3925.0425.1324.72771,400
Apr 17, 201925.6025.7025.2825.2924.88847,000
Apr 16, 201925.7025.7725.4525.5125.101,288,500
Apr 15, 201925.8225.8225.6425.7225.30634,600
Apr 12, 201925.8125.9625.7625.8025.381,074,200
Apr 11, 201925.4225.6025.3525.5825.17729,400
Apr 10, 201925.5525.6225.3825.4125.00807,300
Apr 09, 201925.6925.7425.4025.4625.051,161,900
Apr 08, 201925.9425.9425.7125.7425.321,326,300
Apr 05, 201925.5725.8425.5725.8125.39676,900
Apr 04, 201925.6725.8125.5525.6325.22647,200
Apr 03, 201925.8225.9325.6125.7025.29918,600
Apr 02, 201925.7825.8725.6825.7525.331,582,200
Apr 01, 201925.5925.8725.5925.7425.321,003,900
Mar 29, 201925.5025.5725.3925.5125.10901,100
Mar 28, 201925.2525.4125.1125.3624.95608,600
Mar 27, 201925.4125.5025.1325.2524.84892,000
Mar 26, 201925.4125.7625.2725.4225.011,224,800
Mar 25, 201925.5025.5025.0825.2724.861,902,200
Mar 22, 201925.6825.9125.4025.5225.111,720,200
Mar 21, 201925.6226.0025.6225.9025.481,451,000
Mar 20, 201925.6525.9425.5025.7025.291,474,800
Mar 19, 201925.5425.8125.5125.6025.191,159,100
Mar 18, 201925.1825.4725.0625.4625.05797,700
Mar 15, 201925.1025.1524.8825.0824.68837,100
Mar 14, 201925.0925.1925.0325.1024.691,035,600
Mar 13, 201925.1625.3025.0525.1124.70730,600
Mar 12, 201925.1025.3125.0425.1024.69917,200
Mar 11, 201924.9225.3024.7625.1524.74961,300
Mar 08, 201924.6124.8624.4924.7824.381,823,600
Mar 07, 201924.5224.9724.4924.9624.562,328,800
Mar 06, 201924.7624.7624.5124.5624.161,492,400
Mar 05, 201924.9024.9024.6124.7724.371,813,100
Mar 04, 201924.9024.9724.6124.8724.472,196,200
Mar 01, 201924.6424.9424.5224.8124.412,211,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...