Alerian MLP Index ETN JP Morgan (NY: AMJ )

15.63 USD -0.22 (-1.39%)
Official Closing Price Updated: 4:45 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 15.96 16.00 15.58 15.63 562,831 -0.22(-1.39%)
Jan 19, 2021 15.99 16.05 15.77 15.85 1,681,849 -0.06(-0.38%)
Jan 15, 2021 16.12 16.12 15.59 15.91 1,226,600 -0.22(-1.36%)
Jan 14, 2021 16.10 16.26 16.01 16.13 2,116,681 +0.20(+1.26%)
Jan 13, 2021 15.89 16.05 15.80 15.93 1,621,844 +0.26(+1.66%)
Jan 12, 2021 15.24 15.91 15.24 15.67 552,296 +0.58(+3.84%)
Jan 11, 2021 14.81 15.22 14.81 15.09 792,494 +0.07(+0.47%)
Jan 08, 2021 15.44 15.44 14.84 15.02 1,223,600 -0.16(-1.05%)
Jan 07, 2021 15.15 15.30 14.93 15.18 1,054,927 +0.25(+1.67%)
Jan 06, 2021 14.38 14.99 14.24 14.93 1,536,147 +0.62(+4.33%)
Jan 05, 2021 13.91 14.70 13.83 14.31 1,226,756 +0.54(+3.92%)
Jan 04, 2021 14.03 14.15 13.66 13.77 3,420,781 -0.12(-0.86%)
Dec 31, 2020 13.89 13.89 13.89 945,738 +0.13(+0.94%)
Dec 30, 2020 13.76 14.01 13.73 13.76 945,738 -0.04(-0.29%)
Dec 29, 2020 13.99 14.01 13.72 13.80 1,187,503 -0.10(-0.72%)
Dec 28, 2020 14.26 14.28 13.78 13.90 1,684,706 -0.21(-1.49%)
Dec 24, 2020 14.24 14.24 13.96 14.11 459,300 -0.12(-0.84%)
Dec 23, 2020 14.36 14.48 14.19 14.23 813,493 +0.10(+0.71%)
Dec 22, 2020 14.09 14.39 14.02 14.13 1,106,984 -0.08(-0.56%)
Dec 21, 2020 14.35 14.39 14.05 14.21 1,393,718 -0.36(-2.47%)
Dec 18, 2020 14.75 14.75 14.47 14.57 1,386,500 -0.10(-0.68%)
Dec 17, 2020 15.03 15.03 14.58 14.67 1,465,626 -0.16(-1.08%)
Dec 16, 2020 15.02 15.02 14.70 14.83 957,023 -0.13(-0.87%)
Dec 15, 2020 14.84 15.13 14.55 14.96 1,328,506 +0.23(+1.56%)
Dec 14, 2020 15.52 15.52 14.62 14.73 1,715,622 -0.40(-2.64%)
Dec 11, 2020 15.10 15.33 15.02 15.13 941,900 -0.01(-0.07%)
Dec 10, 2020 14.78 15.33 14.70 15.14 1,233,749 +0.35(+2.37%)
Dec 09, 2020 15.18 15.43 14.56 14.79 1,557,599 -0.19(-1.27%)
Dec 08, 2020 14.92 15.30 14.86 14.98 2,135,685 -0.08(-0.53%)
Dec 07, 2020 15.25 15.25 14.86 15.06 903,788 -0.23(-1.50%)
Dec 04, 2020 14.96 15.45 14.94 15.29 1,804,800 +0.31(+2.07%)
Dec 03, 2020 14.06 14.89 14.04 14.98 2,369,696 +0.89(+6.32%)
Dec 02, 2020 13.57 14.24 13.57 14.09 2,053,730 +0.45(+3.30%)
Dec 01, 2020 13.71 13.95 13.56 13.64 1,638,187 +0.13(+0.96%)
Nov 30, 2020 13.98 14.18 13.49 13.51 1,775,518 -0.47(-3.36%)
Nov 27, 2020 14.45 14.45 13.96 13.98 719,000 -0.78(-5.28%)
Nov 25, 2020 14.81 14.89 14.46 14.76 8,003,100 -0.08(-0.54%)
Nov 24, 2020 14.61 15.13 14.61 14.84 2,134,675 +0.42(+2.91%)
Nov 23, 2020 13.98 14.47 13.97 14.42 1,533,746 +0.63(+4.57%)
Nov 20, 2020 13.94 13.99 13.73 13.79 969,600 -0.19(-1.36%)
Nov 19, 2020 13.45 13.98 13.32 13.98 1,652,629 +0.47(+3.48%)
Nov 18, 2020 13.74 14.08 13.49 13.51 1,907,430 -0.08(-0.59%)
Nov 17, 2020 13.15 13.59 13.03 13.59 738,395 +0.24(+1.80%)
Nov 16, 2020 13.00 13.51 13.00 13.35 1,080,981 +0.70(+5.53%)
Nov 13, 2020 12.71 12.92 12.62 12.65 1,147,900 +0.14(+1.12%)
Nov 12, 2020 12.49 12.74 12.35 12.51 1,328,930 -0.19(-1.50%)
Nov 11, 2020 13.00 13.00 12.55 12.70 987,404 -0.03(-0.24%)
Nov 10, 2020 12.41 12.85 12.36 12.73 1,068,101 +0.30(+2.41%)
Nov 09, 2020 12.10 12.63 12.02 12.43 1,889,175 +1.09(+9.61%)
Nov 06, 2020 11.85 11.87 11.32 11.34 928,900 -0.45(-3.82%)
Nov 05, 2020 11.69 11.87 11.61 11.79 727,856 +0.31(+2.70%)
Nov 04, 2020 11.68 11.75 11.21 11.48 890,068 -0.11(-0.95%)
Nov 03, 2020 11.44 11.65 11.38 11.59 1,162,208 +0.31(+2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.