ATMP - Barclays ETN+ Select MLP ETN

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201918.9819.0618.7718.7718.7751,513
Sep 13, 201918.5618.6218.5218.5718.5752,488
Sep 12, 201918.4518.4518.3418.3618.3630,378
Sep 11, 201918.4218.5418.4218.5218.5221,773
Sep 10, 201918.4918.5318.3718.4218.42104,646
Sep 09, 201918.2218.3818.2218.3318.3354,980
Sep 06, 201918.1218.1618.0418.0718.0740,814
Sep 05, 201918.3818.4118.2118.2218.2255,077
Sep 04, 201918.3818.3818.1918.2418.2441,623
Sep 03, 201918.0218.1018.0218.0918.0929,402
Aug 30, 201918.5018.5018.1318.3218.32137,958
Aug 29, 201918.2018.2518.1618.1918.1930,044
Aug 28, 201917.5818.0217.5817.9617.96123,429
Aug 27, 201917.7817.7817.5417.6217.62102,949
Aug 26, 201918.1118.1417.9818.0018.0098,465
Aug 23, 201918.3618.3618.0118.0118.01128,952
Aug 22, 2019------
Aug 21, 201918.5218.7318.5218.6318.6397,751
Aug 20, 201918.5318.6118.5318.5818.58131,853
Aug 19, 201918.5418.6018.4718.5318.5313,748
Aug 16, 201918.1718.3518.1718.3518.3530,723
Aug 15, 201918.0118.0717.9918.0718.0762,334
Aug 14, 201917.9818.1417.9218.0318.0382,779
Aug 13, 201918.2918.4418.2918.3618.3646,614
Aug 12, 201918.2918.2918.2318.2618.265,761
Aug 09, 201918.5018.5718.4318.4318.4341,208
Aug 08, 201918.3618.5718.3618.5518.5562,441
Aug 07, 201918.1718.3618.1518.3518.3512,968
Aug 06, 201918.6118.6118.4518.5518.5563,147
Aug 05, 201918.7818.7818.5418.6818.6831,884
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 201919.4819.5419.3419.4519.4551,890
Jul 30, 201919.5019.5319.3619.5319.5326,714
Jul 29, 201919.7019.7119.5019.5019.5052,160
Jul 26, 201919.9319.9319.7919.7919.7939,521
Jul 25, 201920.1120.1219.9819.9819.9813,974
Jul 24, 201920.0120.2420.0020.1320.1361,403
Jul 23, 201920.3220.3220.1920.1920.1918,112
Jul 22, 201920.0520.3120.0520.2920.2931,538
Jul 19, 201920.0320.1720.0120.0520.0536,892
Jul 18, 201920.0420.1019.9220.0420.0470,306
Jul 17, 201920.3220.3520.2020.2020.2045,936
Jul 16, 201920.3820.4220.3120.3520.35196,428
Jul 15, 201920.4020.5320.3920.4120.419,654
Jul 12, 201920.5220.5320.4820.4920.4918,750
Jul 11, 201920.5420.5820.4820.5320.53110,178
Jul 10, 201920.4420.5420.3920.4820.4813,327
Jul 09, 201920.1420.2820.1320.2620.2644,786
Jul 08, 201920.3420.3520.2520.2620.2611,041
Jul 05, 201920.6520.6520.2220.4020.4044,539
Jul 03, 201919.9720.3119.9720.2820.2864,370
Jul 02, 201920.1920.1919.9320.0620.0683,474
Jul 01, 201920.2520.2520.0620.0620.0648,517
Jun 28, 201919.6220.1919.6220.1920.19256,135
Jun 27, 201919.8619.8819.7319.8119.8167,136
Jun 26, 201919.8319.9619.8119.8519.85102,228
Jun 25, 201919.8819.8819.7319.7519.7587,951
Jun 24, 201919.8920.0719.8719.9419.9469,233
Jun 21, 201919.8920.0719.8920.0320.0395,972
Jun 20, 201920.0920.0919.8619.8719.8766,380
Jun 19, 201919.7319.7919.6719.7819.785,536
Jun 18, 201919.5319.7919.5319.7419.7433,877
Jun 17, 201919.6019.7419.5719.6519.6547,163
Jun 14, 201919.7619.7819.6619.7319.7321,904
Jun 13, 201919.9219.9519.8519.8919.89119,455
Jun 12, 201919.8119.8519.7019.7319.7337,495
Jun 11, 201919.9320.0019.9019.9119.9140,581
Jun 10, 2019------
Jun 07, 201919.8919.9319.8119.8119.8114,179
Jun 06, 201919.5119.8219.5119.7719.7715,019
Jun 05, 201919.7219.7319.6219.6619.6613,004
Jun 04, 201919.7619.8519.7019.8519.852,675
Jun 03, 201919.6119.6919.5119.5219.5240,269
May 31, 201919.3819.5119.3619.4619.4639,663
May 30, 201919.7619.7619.5219.5219.5229,803
May 29, 201919.4119.7519.4119.7519.7513,695
May 28, 201920.0320.0319.7819.8019.8011,296
May 24, 201920.3620.3720.1620.3120.3143,923
May 23, 201920.1620.2020.0920.2020.2021,132
May 22, 201920.6020.6520.5820.6420.6461,120
May 21, 201920.6520.7620.6420.7320.7316,344
May 20, 201920.5120.5720.4720.4920.4978,611
May 17, 201920.6920.7320.6120.6120.6110,860
May 16, 201920.6320.7620.6320.7020.7033,132
May 15, 201920.1920.5520.1820.5220.5272,508
May 14, 201920.4320.4920.3520.3520.3511,831
May 13, 201920.2420.2420.1020.1720.1718,227
May 10, 201919.7720.3519.7720.3520.3521,400
May 09, 201919.6919.8219.6219.6519.6524,200
May 08, 201919.9420.0419.8719.9019.9029,000
May 07, 201919.7919.8819.6919.8619.8621,100
May 06, 201919.9519.9519.8619.8719.8755,400
May 03, 201919.7919.9619.7919.9619.9614,236
May 02, 201920.1620.1619.7719.7719.7728,792
May 01, 201920.1520.1519.9520.0620.0630,400
Apr 30, 201920.3920.3920.0420.0520.0570,371
Apr 29, 201920.2120.2620.1320.2420.2475,400
Apr 26, 201920.1120.1920.0620.1920.1932,600
Apr 25, 201920.1620.2520.1620.1820.1835,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...