ATMP - Barclays ETN+ Select MLP ETN

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 201920.2420.3120.2420.2820.2813,600
Apr 23, 201920.5720.5720.3720.3920.3932,900
Apr 22, 201920.2620.4020.2520.4020.4024,100
Apr 18, 201920.1420.1420.0320.0820.0853,300
Apr 17, 201920.4320.4420.2520.2620.262,800
Apr 16, 201920.5120.5120.3920.4120.4115,500
Apr 15, 201920.5320.5820.4720.5020.5022,600
Apr 12, 201920.6820.6920.5820.5920.599,500
Apr 11, 201920.3920.5020.3720.5020.5030,800
Apr 10, 201920.3820.4220.3720.4020.4022,000
Apr 09, 201920.4520.4520.3920.4320.4339,700
Apr 08, 201920.6720.7120.5920.6120.619,400
Apr 05, 201920.5020.6620.5020.6320.6313,200
Apr 04, 201920.5320.5420.4720.5020.5023,900
Apr 03, 201920.8420.8420.5220.6120.61137,900
Apr 02, 201920.8220.8220.3620.6620.6658,500
Apr 01, 201920.6420.7020.5520.6620.666,300
Mar 29, 201920.7420.7520.3820.4620.4630,700
Mar 28, 201920.3320.4020.2820.4020.4012,700
Mar 27, 201920.4820.4820.2120.3420.3485,700
Mar 26, 201920.4920.5920.3420.4320.4323,700
Mar 25, 201920.2420.3920.1820.3920.3955,200
Mar 22, 201920.5720.6120.3920.4420.4412,500
Mar 21, 201920.5720.7620.5420.7220.7211,900
Mar 20, 201920.6220.7220.4520.5620.5646,600
Mar 19, 201920.5620.6520.5020.5320.5371,600
Mar 18, 201920.1520.4220.1420.4120.4156,400
Mar 15, 201920.1420.2020.1020.1220.12106,900
Mar 14, 201920.1520.2020.1220.1520.1516,700
Mar 13, 201920.2520.2520.1120.1220.1291,200
Mar 12, 201920.3020.3020.0820.1320.1316,700
Mar 11, 201920.0020.1720.0020.1320.1322,900
Mar 08, 201919.6719.8519.6719.8519.8526,600
Mar 07, 201919.7119.9519.6819.9519.9514,800
Mar 06, 201919.8319.8319.6619.7319.73260,100
Mar 05, 201919.8419.8719.7419.7919.79107,800
Mar 04, 201920.0120.0119.6619.8419.8464,500
Mar 01, 201919.5819.8619.5819.8619.86245,900
Feb 28, 201919.7919.8819.6219.6219.6299,700
Feb 28, 20190.314 Dividend
Feb 27, 201920.2820.2819.9920.1519.8474,900
Feb 26, 201920.3520.3720.1420.1419.83208,900
Feb 25, 201920.3320.4520.2920.3820.0658,400
Feb 22, 201920.4820.4920.4020.4020.0842,200
Feb 21, 201920.3820.4620.2920.3520.0350,200
Feb 20, 201920.5720.6220.5020.5120.1943,600
Feb 19, 201920.2520.7020.2520.6020.28126,500
Feb 15, 201920.1920.3920.1920.2819.9627,700
Feb 14, 201920.0120.2820.0120.1919.8840,900
Feb 13, 201919.9720.0319.9119.9919.6847,300
Feb 12, 201919.6719.8319.6219.7819.4775,300
Feb 11, 201919.4519.5519.4519.5519.2526,000
Feb 08, 201919.5619.5619.3519.5219.2219,600
Feb 07, 201919.8719.8719.4619.5919.28233,800
Feb 06, 201920.2320.2319.9819.9819.6725,800
Feb 05, 201920.2320.2520.1320.1919.8844,100
Feb 04, 201919.9420.2219.9120.2219.90121,700
Feb 01, 201919.9220.0919.7820.0619.7558,600
Jan 31, 201920.1720.1719.7319.8819.57317,200
Jan 30, 201919.7820.1719.7820.0619.75121,400
Jan 29, 201919.5219.9019.5219.8119.50100,900
Jan 28, 201919.5619.6119.4519.5519.25136,900
Jan 25, 201919.6819.7319.6219.7019.3950,200
Jan 24, 201919.4619.5119.2619.5019.2059,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...