Canada markets open in 5 hours 18 minutes

JPMorgan Alerian MLP Index ETN (AMJ)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
28.02+0.27 (+0.97%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202427.8128.1427.8128.0228.02257,700
May 01, 202427.9727.9827.7127.7527.75888,900
Apr 30, 202428.4628.5427.9827.9827.98600,800
Apr 29, 202428.4828.6328.4828.6028.60368,900
Apr 26, 202428.2528.4828.2528.4528.45191,200
Apr 25, 202428.2628.5028.1828.3428.34437,300
Apr 24, 202428.1528.4628.1528.3828.38911,100
Apr 23, 202428.1128.4028.1128.3128.31517,900
Apr 22, 202427.9728.2827.9228.2628.26405,400
Apr 19, 202427.5728.2627.5728.0128.01589,100
Apr 18, 202427.3327.7727.3327.6127.61262,000
Apr 17, 202427.0427.4927.0427.3127.311,043,700
Apr 16, 202427.2027.2226.9427.0727.07451,000
Apr 15, 202427.6227.8827.2327.2627.262,250,100
Apr 12, 202428.1528.3927.6327.6627.664,015,100
Apr 11, 202428.0528.1527.8828.0628.06432,800
Apr 10, 202428.2328.3728.0828.0928.091,079,000
Apr 09, 202428.8028.8028.3428.3828.38944,800
Apr 08, 202428.7428.8328.6228.7128.71375,800
Apr 05, 202428.9328.9328.6028.6728.67388,000
Apr 04, 202429.0329.1628.7828.8228.82349,100
Apr 03, 202428.7229.0228.7228.9528.95306,800
Apr 02, 202428.4328.7128.4328.6628.66236,200
Apr 01, 202428.3728.5728.2928.4328.43256,600
Mar 28, 202428.1528.5028.1528.4928.491,027,700
Mar 27, 202428.0328.2328.0328.1028.10908,800
Mar 26, 202428.2128.2128.0028.0528.05361,000
Mar 25, 202428.0728.4928.0728.1128.11427,400
Mar 22, 202428.3728.4428.1828.2028.20467,800
Mar 21, 202428.2628.4328.2628.3728.37699,700
Mar 20, 202428.0328.3328.0328.2928.29870,700
Mar 19, 202427.7928.1227.7928.0328.03503,800
Mar 18, 202427.9627.9627.7527.8727.87202,600
Mar 15, 202427.4127.8427.4127.7727.77467,300
Mar 14, 202428.0528.0527.4827.4927.49399,400
Mar 13, 202428.1028.2127.9227.9527.95494,000
Mar 12, 202427.8427.9927.8427.9027.90288,500
Mar 11, 202427.8927.9027.5927.8927.89186,900
Mar 08, 202428.0628.0627.7327.7727.77424,600
Mar 07, 202428.1128.2127.9628.0028.00305,800
Mar 06, 202427.7328.2527.7328.0928.09340,100
Mar 05, 202427.4827.8827.4827.7527.75719,800
Mar 04, 202427.4027.6827.4027.5227.52267,500
Mar 01, 202427.3127.6627.3127.5927.59248,000
Feb 29, 202427.0727.3227.0727.2827.28518,500
Feb 28, 202427.3327.5227.0327.0527.05419,400
Feb 28, 20240.423 Dividend
Feb 27, 202427.5527.9327.5527.7627.34402,100
Feb 26, 202427.7827.9627.6427.6427.22319,400
Feb 23, 202427.6328.0127.6327.8727.45287,700
Feb 22, 202427.5927.9627.5927.8327.41943,200
Feb 21, 202427.3327.7027.3327.5627.14742,800
Feb 20, 202427.0427.4827.0427.4327.01335,400
Feb 16, 202426.7927.3026.7927.1726.76678,800
Feb 15, 202426.4527.0526.4526.9526.54383,900
Feb 14, 202426.5426.5726.3326.4726.07673,400
Feb 13, 202426.6426.6426.3026.3025.90789,400
Feb 12, 202426.2926.6926.2926.6226.21281,200
Feb 09, 202426.3426.5226.2426.4226.02346,200
Feb 08, 202426.1126.4026.1126.3325.93451,600
Feb 07, 202426.2026.3326.2026.2125.81210,200
Feb 06, 202426.2626.3626.1726.1725.771,029,600
Feb 05, 202426.2526.4426.2026.3125.91300,000
Feb 02, 202426.4426.5226.3226.3925.99440,400
Feb 01, 202426.5526.9726.5126.5126.11354,800
Jan 31, 202426.9026.9026.4626.4926.09212,100
Jan 30, 202426.6126.8426.6126.8426.43306,200
Jan 29, 202426.5026.7826.5026.7126.30161,800
Jan 26, 202426.1626.6226.1626.5626.16203,900
Jan 25, 202425.9126.2925.9126.2125.81132,900
Jan 24, 202425.9326.0825.8525.8825.49109,100
Jan 23, 202425.8925.9225.7525.8625.47104,500
Jan 22, 202425.5025.9125.4125.8125.42135,700
Jan 19, 202425.4825.4825.2325.3524.96299,200
Jan 18, 202425.5325.5325.1925.3724.98125,700
Jan 17, 202425.7425.7425.2825.4525.06821,300
Jan 16, 202425.7525.9325.7025.7625.37283,600
Jan 12, 202425.6925.8525.5925.7825.39161,800
Jan 11, 202425.5525.6825.4725.5425.15328,400
Jan 10, 202425.5925.6725.4825.5525.16573,700
Jan 09, 202425.5025.6425.3625.5325.14955,800
Jan 08, 202425.6725.6725.3525.5725.18321,800
Jan 05, 202425.5325.8125.5325.6225.23451,000
Jan 04, 202425.7825.8825.4925.5425.15646,600
Jan 03, 202425.3725.7325.3725.6125.22512,100
Jan 02, 202425.3625.5125.2925.4025.01637,300
Dec 29, 202325.5225.5225.3625.3624.97127,800
Dec 28, 202325.4825.6025.4025.4025.01273,600
Dec 27, 202325.3025.5225.3025.4225.03512,600
Dec 26, 202325.4525.5425.4025.4525.06238,700
Dec 22, 202325.6425.7525.3825.4025.01285,100
Dec 21, 202325.3625.7025.3325.5425.15282,000
Dec 20, 202325.3925.6025.3325.3925.00632,400
Dec 19, 202325.1825.4425.1825.4025.01400,700
Dec 18, 202324.9325.3524.9325.1624.78373,800
Dec 15, 202325.1225.1724.8524.9824.60492,400
Dec 14, 202324.9025.3124.9025.1824.80822,200
Dec 13, 202324.5324.8824.3824.7924.41367,500
Dec 12, 202324.7324.7324.3624.5324.16220,900
Dec 11, 202325.0225.0224.6724.7124.33534,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...