Skip to main content

Alerian MLP Index ETN JP Morgan (NY: AMJ )

28.44 +0.34 (+1.21%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 16.59 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%)
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.