Alerian MLP Index ETN JP Morgan (NY: AMJ )

19.66 USD -0.16 (-0.81%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 19.90 19.92 19.53 19.66 728,221 -0.16(-0.81%)
Jan 18, 2022 19.95 20.10 19.71 19.82 1,137,299 +0.09(+0.46%)
Jan 14, 2022 19.73 0 +0.30(+1.54%)
Jan 13, 2022 19.72 19.88 19.43 19.43 991,417 -0.31(-1.57%)
Jan 12, 2022 19.62 19.83 19.51 19.74 1,458,537 +0.17(+0.87%)
Jan 11, 2022 19.18 19.57 19.11 19.57 562,890 +0.51(+2.68%)
Jan 10, 2022 19.16 19.23 18.82 19.06 1,475,078 +0.01(+0.05%)
Jan 07, 2022 18.95 19.14 18.88 19.05 783,852 +0.19(+1.01%)
Jan 06, 2022 18.92 18.99 18.59 18.86 768,109 +0.31(+1.67%)
Jan 05, 2022 18.83 19.00 18.55 18.55 1,084,642 -0.24(-1.28%)
Jan 04, 2022 18.56 18.83 18.51 18.79 650,609 +0.37(+2.01%)
Jan 03, 2022 17.94 18.43 17.91 18.42 830,808 +0.61(+3.43%)
Dec 31, 2021 17.57 17.86 17.46 17.81 882,153 +0.28(+1.60%)
Dec 30, 2021 17.48 17.69 17.48 17.53 928,863 +0.05(+0.29%)
Dec 29, 2021 17.57 17.57 17.40 17.48 1,374,075 -0.15(-0.85%)
Dec 28, 2021 17.53 17.76 17.53 17.63 588,765 +0.08(+0.46%)
Dec 27, 2021 17.24 17.58 17.14 17.55 833,827 +0.31(+1.80%)
Dec 23, 2021 17.12 17.27 17.12 17.24 612,721 +0.07(+0.41%)
Dec 22, 2021 17.08 17.24 16.92 17.17 660,279 +0.10(+0.59%)
Dec 21, 2021 17.02 17.15 16.91 17.07 1,349,869 +0.32(+1.91%)
Dec 20, 2021 16.85 16.85 16.47 16.75 852,540 -0.34(-1.99%)
Dec 17, 2021 17.15 17.18 16.85 17.09 494,844 -0.08(-0.47%)
Dec 16, 2021 17.22 17.42 17.08 17.17 1,489,162 +0.12(+0.70%)
Dec 15, 2021 16.85 17.12 16.58 17.05 1,995,318 +0.18(+1.07%)
Dec 14, 2021 16.82 17.11 16.82 16.87 530,157 -0.09(-0.53%)
Dec 13, 2021 17.25 17.30 16.86 16.96 1,123,283 -0.42(-2.42%)
Dec 10, 2021 17.51 17.51 17.21 17.38 653,378 -0.08(-0.46%)
Dec 09, 2021 17.61 17.61 17.39 17.46 346,522 -0.23(-1.30%)
Dec 08, 2021 17.52 17.77 17.49 17.69 754,431 +0.17(+0.97%)
Dec 07, 2021 17.39 17.77 17.39 17.52 785,347 +0.26(+1.51%)
Dec 06, 2021 17.48 17.51 17.08 17.26 618,935 -0.05(-0.29%)
Dec 03, 2021 17.59 17.72 17.17 17.31 676,691 -0.05(-0.29%)
Dec 02, 2021 17.00 17.51 16.92 17.36 580,240 +0.36(+2.12%)
Dec 01, 2021 17.62 17.79 17.00 17.00 693,121 -0.23(-1.33%)
Nov 30, 2021 17.41 17.48 17.03 17.23 977,746 -0.50(-2.82%)
Nov 29, 2021 18.39 18.39 17.68 17.73 1,161,919 -0.39(-2.15%)
Nov 26, 2021 17.95 18.18 17.59 18.12 493,846 -0.76(-4.03%)
Nov 24, 2021 18.64 18.89 18.63 18.88 327,482 +0.19(+1.02%)
Nov 23, 2021 18.56 18.71 18.43 18.69 421,550 +0.30(+1.63%)
Nov 22, 2021 18.36 18.61 18.31 18.39 473,182 +0.03(+0.16%)
Nov 19, 2021 18.69 18.74 18.31 18.36 803,205 -0.53(-2.81%)
Nov 18, 2021 19.07 18.88 18.81 18.89 536,902 -0.10(-0.53%)
Nov 17, 2021 19.32 19.38 18.91 18.99 530,462 -0.35(-1.81%)
Nov 16, 2021 19.38 19.47 19.23 19.34 365,235 -0.10(-0.51%)
Nov 15, 2021 19.38 19.53 19.30 19.44 464,809 -0.02(-0.10%)
Nov 12, 2021 19.41 19.46 19.25 19.46 503,592 +0.03(+0.15%)
Nov 11, 2021 19.33 19.47 19.26 19.43 397,064 +0.22(+1.15%)
Nov 10, 2021 19.44 19.21 531,181 -0.16(-0.83%)
Nov 09, 2021 19.33 19.42 19.19 19.37 282,758 -0.04(-0.21%)
Nov 08, 2021 19.20 19.41 19.17 19.41 338,132 +0.27(+1.41%)
Nov 05, 2021 19.13 19.18 18.96 19.14 954,356 +0.13(+0.68%)
Nov 04, 2021 19.40 19.45 18.79 19.01 436,983 -0.25(-1.30%)
Nov 03, 2021 19.15 19.34 19.08 19.26 422,238 -0.09(-0.47%)
Nov 02, 2021 19.39 19.46 19.13 19.35 326,112 -0.10(-0.51%)
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.