Alerian MLP Index ETN JP Morgan (NY: AMJ )

18.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 18.41 18.67 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%)
May 03, 2021 17.86 17.88 17.65 17.87 184,538 +0.22(+1.25%)
Apr 30, 2021 18.15 18.20 17.65 17.65 443,900 -0.51(-2.81%)
Apr 29, 2021 18.00 18.23 17.93 18.16 353,788 +0.21(+1.17%)
Apr 28, 2021 17.50 17.95 17.50 17.95 456,314 +0.37(+2.10%)
Apr 27, 2021 17.52 17.60 17.38 17.58 387,929 +0.27(+1.56%)
Apr 26, 2021 17.40 17.55 17.27 17.31 322,298 -0.12(-0.69%)
Apr 23, 2021 17.08 17.43 17.04 17.43 734,500 +0.42(+2.47%)
Apr 22, 2021 17.20 17.32 16.98 17.01 445,708 -0.24(-1.39%)
Apr 21, 2021 16.86 17.25 16.82 17.25 396,286 +0.30(+1.77%)
Apr 20, 2021 17.00 17.05 16.63 16.95 617,399 -0.05(-0.29%)
Apr 19, 2021 16.95 17.16 16.92 17.00 276,028 +0.04(+0.24%)
Apr 16, 2021 17.11 17.25 16.95 16.96 296,700 -0.22(-1.28%)
Apr 15, 2021 17.17 17.21 16.92 17.18 303,835 +0.15(+0.88%)
Apr 14, 2021 16.80 17.13 16.80 17.03 498,184 +0.25(+1.49%)
Apr 13, 2021 16.80 16.82 16.58 16.78 466,593 +0.04(+0.24%)
Apr 12, 2021 16.88 17.01 16.68 16.74 640,653 -0.06(-0.36%)
Apr 09, 2021 17.05 17.24 16.74 16.80 859,900 -0.27(-1.58%)
Apr 08, 2021 16.89 17.07 16.69 17.07 408,900 +0.15(+0.89%)
Apr 07, 2021 16.84 16.96 16.80 16.92 243,955 +0.01(+0.06%)
Apr 06, 2021 16.78 16.96 16.76 16.91 419,692 +0.13(+0.77%)
Apr 05, 2021 16.98 16.98 16.56 16.78 640,484 -0.13(-0.77%)
Apr 01, 2021 16.64 16.91 16.38 16.91 992,100 +0.32(+1.93%)
Mar 31, 2021 16.31 16.71 16.28 16.59 552,396 +0.23(+1.41%)
Mar 30, 2021 16.41 16.41 16.19 16.36 1,240,821 -0.09(-0.55%)
Mar 29, 2021 16.63 16.67 16.28 16.45 654,414 -0.27(-1.61%)
Mar 26, 2021 16.56 16.72 16.26 16.72 483,500 +0.50(+3.08%)
Mar 25, 2021 15.96 16.22 15.66 16.22 703,845 +0.18(+1.12%)
Mar 24, 2021 16.10 16.41 16.03 16.04 1,006,391 +0.06(+0.38%)
Mar 23, 2021 16.44 16.55 15.94 15.98 891,731 -0.67(-4.02%)
Mar 22, 2021 16.82 16.82 16.57 16.65 648,484 -0.16(-0.95%)
Mar 19, 2021 16.87 16.97 16.47 16.81 866,200 +0.26(+1.57%)
Mar 18, 2021 17.20 17.20 16.47 16.55 905,903 -0.69(-4.00%)
Mar 17, 2021 17.27 17.31 16.98 17.24 742,899 +0.05(+0.29%)
Mar 16, 2021 17.47 17.47 17.09 17.19 492,021 -0.32(-1.83%)
Mar 15, 2021 17.58 17.70 17.38 17.51 1,293,862 -0.02(-0.11%)
Mar 12, 2021 17.38 17.57 17.33 17.53 382,700 +0.12(+0.69%)
Mar 11, 2021 17.33 17.54 17.24 17.41 1,064,730 -0.06(-0.34%)
Mar 10, 2021 16.89 17.49 16.87 17.47 745,111 +0.65(+3.86%)
Mar 09, 2021 17.27 17.27 16.77 16.82 581,134 -0.22(-1.29%)
Mar 08, 2021 17.02 17.41 16.93 17.04 707,139 +0.04(+0.24%)
Mar 05, 2021 17.38 17.48 16.48 17.00 840,600 -0.01(-0.06%)
Mar 04, 2021 16.93 17.31 16.56 17.01 1,090,237 +0.33(+1.98%)
Mar 03, 2021 16.63 16.99 16.58 16.68 998,223 +0.11(+0.66%)
Mar 02, 2021 16.30 16.57 16.15 16.57 552,758 +0.19(+1.16%)
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.