JPMorgan Alerian MLP Index ETN (AMJ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 03 June 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 31 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 30 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 29 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 28 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 23 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 22 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 21 May 2024 | 28.37 | 28.82 | 28.28 | 28.30 | 28.30 | 334,338 |
| 20 May 2024 | 28.72 | 28.72 | 28.36 | 28.44 | 28.44 | 396,615 |
| 17 May 2024 | 28.60 | 28.61 | 28.31 | 28.60 | 28.60 | 494,885 |
| 16 May 2024 | 28.26 | 28.70 | 28.14 | 28.28 | 28.28 | 426,395 |
| 15 May 2024 | 28.32 | 28.39 | 28.12 | 28.12 | 28.12 | 474,214 |
| 14 May 2024 | 28.29 | 28.41 | 28.17 | 28.39 | 28.39 | 1,646,544 |
| 13 May 2024 | 28.62 | 28.66 | 28.10 | 28.13 | 28.13 | 651,895 |
| 10 May 2024 | 28.73 | 28.74 | 28.35 | 28.48 | 28.48 | 407,535 |
| 09 May 2024 | 28.84 | 28.96 | 28.73 | 28.82 | 28.82 | 295,500 |
| 08 May 2024 | 28.63 | 28.78 | 28.44 | 28.66 | 28.66 | 587,412 |
| 07 May 2024 | 28.41 | 28.63 | 28.41 | 28.55 | 28.55 | 1,505,400 |
| 06 May 2024 | 28.43 | 28.51 | 28.36 | 28.39 | 28.39 | 357,852 |
| 03 May 2024 | 28.05 | 28.36 | 28.05 | 28.27 | 28.27 | 546,011 |
| 02 May 2024 | 27.81 | 28.14 | 27.81 | 28.02 | 28.02 | 257,655 |
| 01 May 2024 | 27.97 | 27.98 | 27.70 | 27.75 | 27.75 | 888,894 |
| 30 Apr 2024 | 28.46 | 28.54 | 27.98 | 27.98 | 27.98 | 600,753 |
| 29 Apr 2024 | 28.48 | 28.63 | 28.48 | 28.60 | 28.60 | 368,859 |
| 26 Apr 2024 | 28.25 | 28.48 | 28.25 | 28.45 | 28.45 | 191,220 |
| 25 Apr 2024 | 28.26 | 28.50 | 28.18 | 28.34 | 28.34 | 437,279 |
| 24 Apr 2024 | 28.15 | 28.46 | 28.15 | 28.38 | 28.38 | 911,128 |
| 23 Apr 2024 | 28.11 | 28.40 | 28.11 | 28.31 | 28.31 | 517,871 |
| 22 Apr 2024 | 27.97 | 28.28 | 27.92 | 28.26 | 28.26 | 405,376 |
| 19 Apr 2024 | 27.57 | 28.26 | 27.57 | 28.01 | 28.01 | 589,134 |
| 18 Apr 2024 | 27.33 | 27.77 | 27.33 | 27.61 | 27.61 | 262,046 |
| 17 Apr 2024 | 27.04 | 27.49 | 27.04 | 27.31 | 27.31 | 1,043,739 |
| 16 Apr 2024 | 27.20 | 27.22 | 26.93 | 27.07 | 27.07 | 451,035 |
| 15 Apr 2024 | 27.62 | 27.88 | 27.23 | 27.26 | 27.26 | 2,250,090 |
| 12 Apr 2024 | 28.15 | 28.39 | 27.63 | 27.66 | 27.66 | 4,015,143 |
| 11 Apr 2024 | 28.05 | 28.15 | 27.88 | 28.06 | 28.06 | 432,814 |
| 10 Apr 2024 | 28.23 | 28.36 | 28.08 | 28.09 | 28.09 | 1,079,002 |
| 09 Apr 2024 | 28.80 | 28.80 | 28.34 | 28.38 | 28.38 | 945,024 |
| 08 Apr 2024 | 28.74 | 28.83 | 28.62 | 28.71 | 28.71 | 375,794 |
| 05 Apr 2024 | 28.93 | 28.93 | 28.60 | 28.67 | 28.67 | 387,956 |
| 04 Apr 2024 | 29.03 | 29.16 | 28.78 | 28.82 | 28.82 | 349,089 |
| 03 Apr 2024 | 28.72 | 29.02 | 28.72 | 28.95 | 28.95 | 306,758 |
| 02 Apr 2024 | 28.43 | 28.71 | 28.43 | 28.66 | 28.66 | 236,194 |
| 01 Apr 2024 | 28.37 | 28.57 | 28.29 | 28.43 | 28.43 | 256,595 |
| 28 Mar 2024 | 28.15 | 28.50 | 28.15 | 28.49 | 28.49 | 1,027,705 |
| 27 Mar 2024 | 28.03 | 28.23 | 28.03 | 28.10 | 28.10 | 908,824 |
| 26 Mar 2024 | 28.21 | 28.21 | 28.00 | 28.05 | 28.05 | 361,014 |
| 25 Mar 2024 | 28.07 | 28.49 | 28.07 | 28.11 | 28.11 | 427,412 |
| 22 Mar 2024 | 28.37 | 28.44 | 28.17 | 28.20 | 28.20 | 467,826 |
| 21 Mar 2024 | 28.26 | 28.43 | 28.26 | 28.37 | 28.37 | 699,714 |
| 20 Mar 2024 | 28.03 | 28.33 | 28.03 | 28.29 | 28.29 | 870,678 |
| 19 Mar 2024 | 27.79 | 28.12 | 27.79 | 28.03 | 28.03 | 503,767 |
| 18 Mar 2024 | 27.96 | 27.96 | 27.75 | 27.87 | 27.87 | 202,606 |
| 15 Mar 2024 | 27.41 | 27.84 | 27.41 | 27.77 | 27.77 | 467,348 |
| 14 Mar 2024 | 28.05 | 28.05 | 27.48 | 27.49 | 27.49 | 399,354 |
| 13 Mar 2024 | 28.10 | 28.21 | 27.92 | 27.95 | 27.95 | 493,956 |
| 12 Mar 2024 | 27.84 | 27.99 | 27.84 | 27.90 | 27.90 | 288,538 |
| 11 Mar 2024 | 27.89 | 27.90 | 27.59 | 27.89 | 27.89 | 186,885 |
| 08 Mar 2024 | 28.06 | 28.06 | 27.73 | 27.77 | 27.77 | 424,613 |
| 07 Mar 2024 | 28.11 | 28.20 | 27.96 | 28.00 | 28.00 | 305,836 |
| 06 Mar 2024 | 27.73 | 28.25 | 27.73 | 28.09 | 28.09 | 340,135 |
| 05 Mar 2024 | 27.48 | 27.88 | 27.48 | 27.75 | 27.75 | 719,759 |
| 04 Mar 2024 | 27.40 | 27.68 | 27.40 | 27.52 | 27.52 | 267,459 |
| 01 Mar 2024 | 27.31 | 27.66 | 27.31 | 27.59 | 27.59 | 247,987 |
| 29 Feb 2024 | 27.07 | 27.32 | 27.07 | 27.28 | 27.28 | 518,531 |
| 28 Feb 2024 | 27.33 | 27.52 | 27.03 | 27.05 | 27.05 | 419,412 |
| 28 Feb 2024 | 0.4227 Dividend | |||||
| 27 Feb 2024 | 27.55 | 27.93 | 27.55 | 27.76 | 27.34 | 402,122 |
| 26 Feb 2024 | 27.78 | 27.96 | 27.64 | 27.64 | 27.22 | 319,374 |
| 23 Feb 2024 | 27.63 | 28.01 | 27.63 | 27.87 | 27.45 | 287,744 |
| 22 Feb 2024 | 27.59 | 27.96 | 27.59 | 27.83 | 27.41 | 943,187 |
| 21 Feb 2024 | 27.33 | 27.69 | 27.33 | 27.56 | 27.14 | 742,793 |
| 20 Feb 2024 | 27.04 | 27.48 | 27.04 | 27.43 | 27.01 | 335,382 |
| 16 Feb 2024 | 26.79 | 27.30 | 26.79 | 27.17 | 26.76 | 685,902 |
| 15 Feb 2024 | 26.45 | 27.05 | 26.45 | 26.95 | 26.54 | 383,884 |
| 14 Feb 2024 | 26.54 | 26.57 | 26.33 | 26.47 | 26.07 | 673,395 |
| 13 Feb 2024 | 26.64 | 26.64 | 26.30 | 26.30 | 25.90 | 789,439 |
| 12 Feb 2024 | 26.29 | 26.69 | 26.29 | 26.62 | 26.21 | 281,233 |
| 09 Feb 2024 | 26.34 | 26.52 | 26.24 | 26.42 | 26.02 | 346,164 |
| 08 Feb 2024 | 26.11 | 26.40 | 26.11 | 26.33 | 25.93 | 451,585 |
| 07 Feb 2024 | 26.20 | 26.33 | 26.20 | 26.21 | 25.81 | 210,228 |
| 06 Feb 2024 | 26.26 | 26.36 | 26.17 | 26.17 | 25.77 | 1,029,567 |
| 05 Feb 2024 | 26.25 | 26.44 | 26.20 | 26.31 | 25.91 | 300,043 |
| 02 Feb 2024 | 26.44 | 26.52 | 26.32 | 26.39 | 25.99 | 440,435 |
| 01 Feb 2024 | 26.55 | 26.97 | 26.51 | 26.51 | 26.11 | 354,765 |
| 31 Jan 2024 | 26.90 | 26.90 | 26.46 | 26.49 | 26.09 | 212,073 |
| 30 Jan 2024 | 26.61 | 26.84 | 26.61 | 26.84 | 26.43 | 306,236 |
| 29 Jan 2024 | 26.50 | 26.78 | 26.50 | 26.71 | 26.30 | 161,776 |
| 26 Jan 2024 | 26.16 | 26.61 | 26.16 | 26.56 | 26.16 | 203,932 |
| 25 Jan 2024 | 25.91 | 26.29 | 25.91 | 26.21 | 25.81 | 132,865 |
| 24 Jan 2024 | 25.93 | 26.08 | 25.85 | 25.88 | 25.49 | 109,075 |
| 23 Jan 2024 | 25.89 | 25.92 | 25.75 | 25.86 | 25.47 | 104,493 |
| 22 Jan 2024 | 25.50 | 25.91 | 25.41 | 25.81 | 25.42 | 135,679 |
| 19 Jan 2024 | 25.48 | 25.48 | 25.23 | 25.35 | 24.96 | 299,205 |
| 18 Jan 2024 | 25.53 | 25.53 | 25.19 | 25.37 | 24.98 | 125,657 |
| 17 Jan 2024 | 25.74 | 25.74 | 25.28 | 25.45 | 25.06 | 821,267 |
| 16 Jan 2024 | 25.75 | 25.93 | 25.70 | 25.76 | 25.37 | 283,560 |
| 12 Jan 2024 | 25.69 | 25.85 | 25.59 | 25.78 | 25.39 | 161,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.