U.S. Markets close in 2 hrs 51 mins

JPMorgan Alerian MLP Index ETN (AMJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.84-0.09 (-0.50%)
As of 1:05PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202117.8617.8517.6917.8417.84322,843
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202118.2518.3618.1118.1218.1231,200,000
Sep 02, 202117.9318.3017.9318.2418.2420,590,000
Sep 01, 202117.6217.8917.5017.8317.8340,140,000
Aug 31, 202117.6917.8217.5717.5717.5742,670,000
Aug 30, 202117.8217.9117.6117.6117.6140,000,000
Aug 27, 202117.5017.9117.4917.7817.7840,650,000
Aug 26, 202117.6417.7417.3017.3017.3037,290,000
Aug 25, 202117.8718.2317.7817.9817.9843,750,000
Aug 24, 202117.8217.9317.7317.7817.7842,420,000
Aug 23, 202117.7117.8517.6417.7017.7049,270,000
Aug 20, 202117.2317.4817.1517.3517.3535,040,000
Aug 19, 202117.4217.4717.0117.2217.2250,270,000
Aug 18, 202117.8617.9817.5417.5417.5425,730,000
Aug 17, 202117.8918.2017.7617.9417.9432,030,000
Aug 16, 202117.9218.1717.8118.0818.0830,810,000
Aug 13, 202118.4318.5018.1518.1518.1532,800,000
Aug 12, 202118.1818.4517.9718.4518.4537,560,000
Aug 11, 202117.9718.2317.8318.2318.2340,600,000
Aug 10, 202117.6518.0317.6517.8917.8936,370,000
Aug 09, 202117.6417.6817.4217.6817.6849,140,000
Aug 06, 202117.7917.9117.6917.7617.7649,090,000
Aug 05, 202117.7518.0817.6517.7217.7235,820,000
Aug 04, 202118.0818.1417.7017.7117.7146,030,000
Aug 03, 202118.0518.2317.7918.1818.18648,800
Aug 02, 2021------
Jul 30, 202118.6918.7218.3118.3118.31545,000
Jul 29, 202118.7318.7318.3918.6418.64439,500
Jul 28, 202118.4018.6418.1418.4718.47400,200
Jul 27, 202118.6518.6518.1818.2418.24564,200
Jul 26, 202118.2118.7118.1818.6518.65410,500
Jul 23, 202118.3318.3317.9918.1818.18680,500
Jul 22, 202118.2618.4818.0418.2318.23418,200
Jul 21, 202118.4518.7918.2118.2118.211,057,700
Jul 20, 202117.5418.2717.5118.1718.17611,600
Jul 19, 202117.8517.8517.1517.4217.422,336,300
Jul 16, 202118.6218.6318.1418.1818.18366,900
Jul 15, 202118.7118.7118.3718.4518.45442,200
Jul 14, 202119.1919.3418.7418.7418.74436,000
Jul 13, 202119.4619.4619.0419.1119.11272,100
Jul 12, 202119.4319.5219.2519.4719.47444,700
Jul 09, 202119.4419.6819.2519.5119.513,733,600
Jul 08, 202118.9819.3318.7519.1719.17761,300
Jul 07, 202119.6419.7619.1919.2319.23941,300
Jul 06, 202119.9919.9919.3919.6019.60943,300
Jul 02, 202119.9419.9419.6219.8719.87219,700
Jul 01, 202119.9719.9719.5219.8519.85482,100
Jun 30, 202119.3219.7019.2919.6519.65771,300
Jun 29, 202119.2919.3519.1319.2119.21672,400
Jun 28, 202119.4819.4918.9419.1119.111,101,200
Jun 25, 202119.8619.8619.4719.5319.53446,700
Jun 24, 202119.8619.8619.6519.7719.771,187,900
Jun 23, 202120.1220.2019.8019.8219.82569,700
Jun 22, 202120.1220.1219.7519.9319.93440,100
Jun 21, 202119.5320.1819.5320.1120.11563,000
Jun 18, 202119.6019.9319.4219.4219.42953,600
Jun 17, 202120.8920.9319.6619.9319.931,765,100
Jun 16, 202120.8121.0120.6420.8520.85317,200
Jun 15, 202120.8520.9420.4120.7520.75254,300
Jun 14, 202120.8221.0520.6320.7920.79591,700
Jun 11, 202120.6020.9120.6020.7220.72426,800
Jun 10, 202120.1620.6020.1620.5620.56718,100
Jun 09, 202120.0620.3419.9620.1020.10287,500
Jun 08, 202119.9720.0919.7119.9919.99306,600
Jun 07, 202119.6420.0119.6419.9119.91255,600
Jun 04, 202119.6519.6519.3919.5919.59325,500
Jun 03, 202119.2619.6319.2119.5319.53391,300
Jun 02, 202119.1919.5519.1119.3819.38627,600
Jun 01, 202118.7519.2018.7519.1519.15397,600
May 28, 202119.0319.0318.5818.6318.63776,700
May 27, 202118.8019.0018.6818.7818.78240,200
May 27, 20210.329 Dividend
May 26, 202118.9619.2218.9319.1118.78273,100
May 25, 202119.1919.3618.9618.9618.63261,100
May 24, 202119.2919.3919.1219.2518.92259,100
May 21, 202119.3719.3719.0019.1118.78462,600
May 20, 202118.7919.1218.6219.1218.79225,200
May 19, 202118.8018.9618.5518.7718.451,193,700
May 18, 202119.3519.4019.1419.1618.83380,700
May 17, 202119.0519.3818.8919.3419.01639,600
May 14, 202118.8819.2718.8819.2718.94745,500
May 13, 202118.4418.8718.3718.7318.41464,900
May 12, 202118.5519.0518.3918.4718.151,509,200
May 11, 202118.6618.7018.2418.6318.31533,100
May 10, 202118.5018.9618.5018.7518.43805,100
May 07, 202118.4118.6718.3118.5018.18316,900
May 06, 202118.2018.4017.8318.4018.08426,300
May 05, 202118.0318.4017.9518.0017.69547,500
May 04, 202117.7618.0717.7618.0217.71872,900
May 03, 202117.8617.8817.6517.8717.56184,500
Apr 30, 202118.1518.2017.6517.6517.35444,000
Apr 29, 202118.0018.2317.9318.1617.85353,600
Apr 28, 202117.5017.9517.5017.9517.64456,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...