AMJ - JPMorgan Alerian MLP Index ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202021.6821.7121.2321.3421.342,709,300
Jan 23, 202021.4721.8021.3021.6621.663,805,200
Jan 22, 202022.1422.1621.6621.6621.663,862,100
Jan 21, 202022.5522.5522.0922.1422.142,826,000
Jan 17, 202022.7522.8422.5422.6122.614,125,400
Jan 16, 202022.8022.8622.7122.7522.751,428,400
Jan 15, 202022.6822.7422.5722.6822.682,156,700
Jan 14, 202022.3922.7222.3922.6522.652,936,600
Jan 13, 202022.3222.5922.2022.5222.522,471,200
Jan 10, 202022.4622.4622.1722.3022.301,522,100
Jan 09, 202022.5222.5722.2922.4222.421,993,000
Jan 08, 202022.6522.7822.3122.4722.473,726,800
Jan 07, 202022.5822.6922.3922.6022.601,766,000
Jan 06, 202022.5622.6322.2522.5722.574,692,700
Jan 03, 202022.2722.2821.7622.2322.231,915,700
Jan 02, 202021.9222.0821.8122.0422.042,045,100
Dec 31, 201921.5821.8121.4921.8121.814,369,100
Dec 30, 201921.9922.0421.6021.6321.633,005,200
Dec 27, 201922.3422.3421.8221.9421.942,696,400
Dec 26, 201921.8622.2821.8622.2622.262,669,200
Dec 24, 201922.0822.0821.8621.9821.981,888,100
Dec 23, 201921.8222.0321.7322.0022.004,633,300
Dec 20, 201921.7121.8721.6521.7421.743,090,100
Dec 19, 201921.8721.9421.6621.7121.713,988,100
Dec 18, 201921.5021.9321.5021.8621.865,884,400
Dec 17, 201921.4121.9021.4121.6121.614,082,100
Dec 16, 201920.9721.2820.9721.2721.273,704,200
Dec 13, 201921.0921.1920.7420.9120.912,644,100
Dec 12, 201921.0021.3620.9721.1521.153,984,500
Dec 11, 201920.9821.1420.8820.9820.988,393,500
Dec 10, 201920.5121.0620.5020.9420.946,680,500
Dec 09, 201920.0620.5119.9620.5120.515,483,300
Dec 06, 201919.8420.1019.8420.0120.012,702,000
Dec 05, 201920.0720.0919.8419.8419.842,918,300
Dec 04, 201919.8620.1219.7320.1220.124,567,000
Dec 03, 201919.8119.9419.6519.8119.813,215,500
Dec 02, 201920.2020.2419.9019.9019.903,616,800
Nov 29, 201920.2520.2820.0620.1420.141,173,500
Nov 27, 201920.2220.3019.9420.3020.302,207,000
Nov 27, 20190.466 Dividend
Nov 26, 201921.0821.1120.6220.7020.232,228,000
Nov 25, 201920.9521.1020.8621.0520.582,643,800
Nov 22, 201920.8121.0020.7621.0020.533,279,400
Nov 21, 201920.4320.8320.3520.8320.363,163,700
Nov 20, 201920.2320.4420.1720.3419.884,267,500
Nov 19, 201920.5720.6120.2120.2519.792,621,200
Nov 18, 201921.0321.0520.4920.4920.032,509,500
Nov 15, 201920.8621.0520.8121.0420.573,528,100
Nov 14, 201920.9320.9920.7020.7020.232,097,900
Nov 13, 201920.9221.1020.7921.0420.571,862,700
Nov 12, 201921.1521.3820.9821.0220.551,814,100
Nov 11, 201921.2821.4521.0821.1320.651,299,600
Nov 08, 201921.3721.5421.1621.5421.063,828,100
Nov 07, 201921.8221.9121.2921.4520.972,034,800
Nov 06, 201922.0322.1021.6521.6921.202,140,400
Nov 05, 201922.4522.4521.8622.0321.531,902,600
Nov 04, 201922.1122.4122.1122.3221.821,488,000
Nov 01, 201921.8022.0321.8021.9921.491,735,900
Oct 31, 201921.8121.8921.6121.7521.261,556,300
Oct 30, 201921.9221.9421.7221.8021.312,010,400
Oct 29, 201921.8921.9821.7221.7721.281,843,800
Oct 28, 201922.1922.3321.8321.8321.341,217,900
Oct 25, 201922.1522.2122.0122.1621.661,123,200
Oct 24, 201922.1522.2121.9622.0621.561,285,700
Oct 23, 201922.2722.2722.0522.1421.64842,900
Oct 22, 201922.2022.4522.1122.1521.65735,500
Oct 21, 201922.2022.2922.1422.2021.70778,900
Oct 18, 201921.9422.3221.9422.1721.671,242,800
Oct 17, 201922.1822.2022.0022.0021.501,859,300
Oct 16, 201922.1522.3522.0822.1421.641,825,700
Oct 15, 201922.1622.4222.1022.1821.681,162,200
Oct 14, 201922.1222.3422.0322.1121.611,316,000
Oct 11, 201922.4622.4922.2822.3521.851,194,400
Oct 10, 201922.2822.3622.1822.2721.771,752,900
Oct 09, 201922.6522.6522.2222.2221.721,671,500
Oct 08, 201922.5722.6422.3522.4721.961,575,500
Oct 07, 201922.9923.0222.6522.6522.141,581,700
Oct 04, 201923.0523.1522.8922.9522.43939,300
Oct 03, 201922.8022.9822.5922.9722.451,280,600
Oct 02, 201923.0323.0322.7522.9222.401,160,100
Oct 01, 201923.2823.4023.0823.0922.57843,300
Sep 30, 201923.1123.3323.1123.2722.75887,600
Sep 27, 201923.2323.3423.0823.1922.67870,700
Sep 26, 201923.3923.4123.1223.3122.791,754,600
Sep 25, 201923.5323.6023.2523.4722.942,192,600
Sep 24, 201924.0324.0923.5323.6123.081,265,900
Sep 23, 201924.0324.1623.8423.9123.371,161,700
Sep 20, 201923.9824.2823.9023.9823.441,413,700
Sep 19, 201924.1824.2723.9023.9923.451,040,500
Sep 18, 201923.8424.1423.8424.0523.51969,800
Sep 17, 201924.1424.2223.7824.0523.511,506,900
Sep 16, 201924.1924.4323.9723.9923.451,725,200
Sep 13, 201923.2823.8123.2823.6923.161,599,500
Sep 12, 201923.3523.4423.2423.2722.751,073,400
Sep 11, 201923.4823.5823.3223.4822.953,413,000
Sep 10, 201923.3223.5123.2923.3822.854,011,600
Sep 09, 201922.9923.3522.9923.3222.802,373,300
Sep 06, 201923.0823.1322.8722.8922.371,477,400
Sep 05, 201923.2023.3723.1123.1322.612,918,800
Sep 04, 201923.0623.2223.0623.1422.62478,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...