Alerian Mlp Index ETNs due January 28 2044 (AMJB)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 30.25 | 0.1 | 0.33 | 30.26 | 30.35 | 30.03 | 43215 |
| 1733873400 | 30.15 | -0.13 | -0.43 | 30.31 | 30.31 | 29.83 | 27472 |
| 1733787000 | 30.28 | -0.39 | -1.27 | 30.9699 | 30.98 | 30.22 | 65462 |
| 1733527800 | 30.67 | -0.23 | -0.74 | 31.16 | 31.16 | 30.565 | 48182 |
| 1733441400 | 30.9 | 0.23 | 0.75 | 30.6 | 31.04 | 30.6 | 25348 |
| 1733355000 | 30.67 | -0.65 | -2.08 | 31.48 | 31.48 | 30.61 | 57965 |
| 1733268600 | 31.32 | -0.03 | -0.10 | 31.3499 | 31.3499 | 31.06 | 29396 |
| 1733182200 | 31.35 | -0.28 | -0.89 | 31.94 | 31.94 | 31.09 | 49452 |
| 1732917840 | 31.63 | 0.06 | 0.19 | 31.33 | 31.8 | 31.3 | 28178 |
| 1732750200 | 31.57 | 0.63 | 2.04 | 30.9 | 31.6099 | 30.9 | 31150 |
| 1732663800 | 30.94 | 0.11 | 0.36 | 31.13 | 31.13 | 30.8455 | 141582 |
| 1732577400 | 30.83 | -0.11 | -0.36 | 31.24 | 31.24 | 30.55 | 52723 |
| 1732318200 | 30.94 | 0.4 | 1.31 | 30.68 | 30.999 | 30.6 | 104574 |
| 1732231800 | 30.54 | 0.33 | 1.09 | 30.44 | 30.67 | 30.333 | 37123 |
| 1732145400 | 30.21 | 0.04 | 0.13 | 30.23 | 30.23 | 29.95 | 16487 |
| 1732059000 | 30.17 | 0.24 | 0.80 | 29.88 | 30.17 | 29.87 | 48205 |
| 1731972600 | 29.93 | 0.32 | 1.08 | 29.705 | 29.99 | 29.6883 | 36448 |
| 1731713400 | 29.61 | 0.14 | 0.48 | 29.44 | 29.79 | 29.44 | 46567 |
| 1731627000 | 29.47 | 0.29 | 0.99 | 29.13 | 29.47 | 29.13 | 44291 |
| 1731540600 | 29.18 | 0.1 | 0.34 | 28.9 | 29.236 | 28.9 | 31899 |
| 1731454200 | 29.08 | -0.1 | -0.34 | 29.42 | 29.42 | 28.94 | 31383 |
| 1731367800 | 29.18 | 0.02 | 0.07 | 29.07 | 29.35 | 29.07 | 27958 |
| 1731108600 | 29.16 | -0.14 | -0.48 | 29.17 | 29.31 | 29.09 | 92119 |
| 1731022200 | 29.3 | -0.04 | -0.14 | 29.23 | 29.57 | 29.225 | 30119 |
| 1730935800 | 29.34 | 0.72 | 2.52 | 29.2042 | 29.5 | 29.14 | 37235 |
| 1730849400 | 28.62 | 0.49 | 1.74 | 28.16 | 28.79 | 28.16 | 21334 |
| 1730763000 | 28.13 | -0.04 | -0.14 | 28.13 | 28.36 | 28.13 | 21975 |
| 1730500200 | 28.17 | 0.06 | 0.21 | 28.3 | 28.3 | 28.09 | 66891 |
| 1730413800 | 28.11 | -0.08 | -0.28 | 28.1 | 28.2384 | 28.1 | 29874 |
| 1730327400 | 28.19 | -0.24 | -0.84 | 28.32 | 28.3515 | 28.19 | 15576 |
| 1730241000 | 28.43 | 0.13 | 0.46 | 28.4 | 28.43 | 28.06 | 17338 |
| 1730154600 | 28.3 | -0.05 | -0.18 | 28.2 | 28.3 | 28.14 | 24359 |
| 1729895400 | 28.35 | -0.03 | -0.11 | 28.4 | 28.54 | 28.34 | 33292 |
| 1729809000 | 28.38 | 0 | 0.00 | 28.63 | 28.63 | 28.35 | 226724 |
| 1729722600 | 28.38 | 0.01 | 0.04 | 28.26 | 28.43 | 28.23 | 20592 |
| 1729636200 | 28.3673 | 0.21 | 0.74 | 28.18 | 28.3795 | 28.18 | 29458 |
| 1729549800 | 28.16 | -0.38 | -1.33 | 28.44 | 28.5771 | 28.16 | 25712 |
| 1729290600 | 28.54 | -0.05 | -0.17 | 28.45 | 28.54 | 28.36 | 18129 |
| 1729204200 | 28.59 | -0.24 | -0.83 | 28.98 | 28.98 | 28.49 | 15517 |
| 1729117800 | 28.83 | 0.31 | 1.09 | 28.92 | 28.92 | 28.66 | 19788 |
| 1729031400 | 28.52 | -0.55 | -1.89 | 29.01 | 29.01 | 28.52 | 24735 |
| 1728945000 | 29.07 | 0.17 | 0.59 | 29.17 | 29.17 | 28.84 | 45163 |
| 1728685800 | 28.9 | 0.01 | 0.03 | 28.95 | 29.02 | 28.89 | 29472 |
| 1728599400 | 28.89 | 0.09 | 0.31 | 28.95 | 28.95 | 28.81 | 15778 |
| 1728513000 | 28.8 | 0.13 | 0.45 | 28.4 | 28.81 | 28.4 | 33121 |
| 1728426600 | 28.67 | -0.28 | -0.97 | 28.9 | 28.9 | 28.5316 | 35243 |
| 1728340200 | 28.95 | 0.02 | 0.07 | 28.9 | 29.045 | 28.77 | 21480 |
| 1728081000 | 28.93 | 0.15 | 0.52 | 29 | 29.0061 | 28.8 | 28588 |
| 1727994600 | 28.78 | 0.15 | 0.52 | 28.51 | 28.91 | 28.51 | 35747 |
| 1727908200 | 28.6322 | -0.06 | -0.21 | 28.815 | 28.87 | 28.5031 | 18624 |
| 1727821800 | 28.6931 | 0.23 | 0.82 | 28.29 | 28.74 | 28.29 | 57963 |
| 1727735400 | 28.46 | 0.08 | 0.28 | 28.28 | 28.575 | 28.23 | 49142 |
| 1727476200 | 28.38 | 0.22 | 0.78 | 28.14 | 28.46 | 28.14 | 46324 |
| 1727389800 | 28.16 | -0.57 | -1.98 | 28.54 | 28.54 | 28.14 | 64372 |
| 1727303400 | 28.73 | -0.21 | -0.73 | 28.71 | 28.775 | 28.59 | 42572 |
| 1727217000 | 28.94 | 0.05 | 0.17 | 29 | 29 | 28.7301 | 68050 |
| 1727130600 | 28.89 | 0.4 | 1.40 | 28.81 | 28.9699 | 28.5 | 50732 |
| 1726871400 | 28.49 | -0.12 | -0.42 | 28.43 | 28.5992 | 28.43 | 49769 |
| 1726785000 | 28.61 | -0.1 | -0.35 | 29.18 | 29.18 | 28.53 | 95416 |
| 1726698600 | 28.71 | -0.18 | -0.62 | 29 | 29 | 28.69 | 53724 |
| 1726612200 | 28.89 | 0.07 | 0.24 | 28.99 | 29.0559 | 28.8 | 21321 |
| 1726525800 | 28.82 | 0.13 | 0.45 | 28.77 | 28.97 | 28.726 | 48663 |
| 1726266600 | 28.69 | 0.3 | 1.06 | 28.52 | 28.69 | 28.52 | 27681 |
| 1726180200 | 28.39 | 0.31 | 1.10 | 28.42 | 28.52 | 28.39 | 144853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
