Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.69 18.72 18.31 18.31 544,977 -0.33(-1.77%)
Jul 29, 2021 18.73 18.73 18.39 18.64 439,457 +0.17(+0.92%)
Jul 28, 2021 18.40 18.64 18.14 18.47 400,188 +0.23(+1.26%)
Jul 27, 2021 18.65 18.65 18.18 18.24 564,224 -0.41(-2.20%)
Jul 26, 2021 18.21 18.71 18.18 18.65 410,469 +0.47(+2.59%)
Jul 23, 2021 18.33 18.33 17.99 18.18 680,484 -0.05(-0.27%)
Jul 22, 2021 18.26 18.48 18.04 18.23 418,173 +0.02(+0.11%)
Jul 21, 2021 18.45 18.79 18.21 18.21 1,057,733 +0.04(+0.22%)
Jul 20, 2021 17.54 18.27 17.51 18.17 611,632 +0.75(+4.31%)
Jul 19, 2021 17.85 17.85 17.15 17.42 2,336,288 -0.76(-4.18%)
Jul 16, 2021 18.62 18.63 18.14 18.18 366,928 -0.27(-1.46%)
Jul 15, 2021 18.71 18.71 18.37 18.45 442,190 -0.29(-1.55%)
Jul 14, 2021 19.19 19.34 18.74 18.74 436,023 -0.37(-1.94%)
Jul 13, 2021 19.46 19.46 19.04 19.11 272,074 -0.36(-1.85%)
Jul 12, 2021 19.43 19.52 19.25 19.47 444,720 -0.04(-0.21%)
Jul 09, 2021 19.44 19.68 19.25 19.51 3,733,586 +0.34(+1.77%)
Jul 08, 2021 18.98 19.33 18.75 19.17 761,271 -0.06(-0.31%)
Jul 07, 2021 19.64 19.76 19.19 19.23 941,273 -0.37(-1.89%)
Jul 06, 2021 19.99 19.99 19.39 19.60 943,282 -0.27(-1.36%)
Jul 02, 2021 19.94 19.94 19.62 19.87 219,676 +0.02(+0.10%)
Jul 01, 2021 19.97 19.97 19.52 19.85 482,075 +0.20(+1.02%)
Jun 30, 2021 19.32 19.70 19.29 19.65 771,287 +0.44(+2.29%)
Jun 29, 2021 19.29 19.34 19.12 19.21 672,484 +0.10(+0.52%)
Jun 28, 2021 19.48 19.49 18.94 19.11 1,101,264 -0.42(-2.15%)
Jun 25, 2021 19.86 19.86 19.47 19.53 446,701 -0.24(-1.21%)
Jun 24, 2021 19.86 19.86 19.65 19.77 1,187,950 -0.05(-0.25%)
Jun 23, 2021 20.12 20.20 19.80 19.82 569,823 -0.11(-0.55%)
Jun 22, 2021 20.12 20.12 19.75 19.93 440,080 -0.18(-0.90%)
Jun 21, 2021 19.53 20.18 19.53 20.11 760,558 +0.69(+3.55%)
Jun 18, 2021 19.60 19.93 19.42 19.42 953,642 -0.51(-2.56%)
Jun 17, 2021 20.89 20.93 19.66 19.93 1,765,242 -0.92(-4.41%)
Jun 16, 2021 20.81 21.01 20.64 20.85 317,307 +0.10(+0.48%)
Jun 15, 2021 20.85 20.94 20.41 20.75 254,349 -0.04(-0.19%)
Jun 14, 2021 20.82 21.05 20.62 20.79 591,686 +0.07(+0.34%)
Jun 11, 2021 20.60 20.91 20.60 20.72 426,806 +0.16(+0.78%)
Jun 10, 2021 20.16 20.60 20.16 20.56 718,204 +0.46(+2.29%)
Jun 09, 2021 20.06 20.34 19.96 20.10 287,513 +0.11(+0.55%)
Jun 08, 2021 19.97 20.09 19.71 19.99 306,591 +0.08(+0.40%)
Jun 07, 2021 19.64 20.01 19.64 19.91 255,568 +0.32(+1.63%)
Jun 04, 2021 19.65 19.65 19.39 19.59 325,478 +0.06(+0.31%)
Jun 03, 2021 19.26 19.63 19.21 19.53 391,403 +0.15(+0.77%)
Jun 02, 2021 19.19 19.55 19.11 19.38 627,604 +0.23(+1.20%)
Jun 01, 2021 18.75 19.20 18.75 19.15 397,599 +0.52(+2.79%)
May 28, 2021 19.03 19.03 18.58 18.63 776,713 -0.15(-0.80%)
May 27, 2021 18.80 19.00 18.68 18.78 240,181 -0.33(-1.73%)
May 26, 2021 18.96 19.21 18.93 19.11 273,117 +0.15(+0.79%)
May 25, 2021 19.19 19.36 18.96 18.96 261,065 -0.29(-1.51%)
May 24, 2021 19.29 19.39 19.12 19.25 259,105 +0.14(+0.73%)
May 21, 2021 19.37 19.37 19.00 19.11 462,625 -0.01(-0.05%)
May 20, 2021 18.79 19.12 18.62 19.12 225,344 +0.35(+1.86%)
May 19, 2021 18.80 18.96 18.55 18.77 1,193,690 -0.39(-2.04%)
May 18, 2021 19.35 19.40 19.14 19.16 380,684 -0.18(-0.93%)
May 17, 2021 19.05 19.38 18.89 19.34 639,582 +0.07(+0.36%)
May 14, 2021 18.88 19.27 18.88 19.27 745,540 +0.54(+2.88%)
May 13, 2021 18.44 18.87 18.37 18.73 465,101 +0.26(+1.41%)
May 12, 2021 18.55 19.05 18.39 18.47 1,508,209 -0.16(-0.86%)
May 11, 2021 18.66 18.70 18.24 18.63 533,082 -0.12(-0.64%)
May 10, 2021 18.50 18.96 18.50 18.75 805,140 +0.25(+1.35%)
May 07, 2021 18.41 18.66 18.31 18.50 316,864 +0.10(+0.54%)
May 06, 2021 18.20 18.40 17.83 18.40 426,300 +0.40(+2.22%)
May 05, 2021 18.03 18.40 17.95 18.00 547,507 -0.02(-0.11%)
May 04, 2021 17.76 18.07 17.76 18.02 872,948 +0.15(+0.84%)
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.