Barclays ETN+ Select MLP ETN (ATMP)
BATS: ATMP · Real-Time Price · USD
30.66
+0.07 (0.23%)
Mar 31, 2025, 3:59 PM EDT - Market closed
ATMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.34 | 30.76 | 30.34 | 30.66 | 30.66 | 0.23% | 25,366 |
| Mar 28, 2025 | 30.50 | 30.59 | 30.47 | 30.59 | 30.59 | - | 9,636 |
| Mar 27, 2025 | 30.61 | 30.86 | 30.51 | 30.59 | 30.59 | -0.84% | 20,324 |
| Mar 26, 2025 | 31.04 | 31.06 | 30.83 | 30.85 | 30.85 | 0.26% | 15,083 |
| Mar 25, 2025 | 30.83 | 30.88 | 30.75 | 30.77 | 30.77 | -0.32% | 11,903 |
| Mar 24, 2025 | 30.56 | 30.97 | 30.56 | 30.87 | 30.87 | 1.51% | 30,610 |
| Mar 21, 2025 | 30.50 | 30.56 | 30.41 | 30.41 | 30.41 | -1.01% | 3,077 |
| Mar 20, 2025 | 30.73 | 30.85 | 30.65 | 30.72 | 30.72 | -0.10% | 19,225 |
| Mar 19, 2025 | 30.62 | 30.75 | 30.54 | 30.75 | 30.75 | 0.89% | 7,351 |
| Mar 18, 2025 | 30.77 | 30.77 | 30.43 | 30.48 | 30.48 | -0.36% | 31,656 |
| Mar 17, 2025 | 29.99 | 30.72 | 29.99 | 30.59 | 30.59 | 1.63% | 25,624 |
| Mar 14, 2025 | 29.69 | 30.17 | 29.69 | 30.10 | 30.10 | 2.17% | 18,553 |
| Mar 13, 2025 | 29.83 | 29.83 | 29.41 | 29.46 | 29.46 | -0.74% | 5,487 |
| Mar 12, 2025 | 29.38 | 29.97 | 29.38 | 29.68 | 29.68 | 1.16% | 23,211 |
| Mar 11, 2025 | 29.43 | 29.54 | 29.11 | 29.34 | 29.34 | 0.58% | 18,774 |
| Mar 10, 2025 | 29.03 | 29.20 | 28.91 | 29.17 | 29.17 | 0.21% | 21,084 |
| Mar 7, 2025 | 29.13 | 29.22 | 28.75 | 29.11 | 29.11 | 0.68% | 10,901 |
| Mar 6, 2025 | 29.06 | 29.32 | 28.82 | 28.91 | 28.91 | -2.29% | 14,771 |
| Mar 5, 2025 | 29.59 | 29.63 | 29.18 | 29.59 | 29.59 | -0.10% | 20,096 |
| Mar 4, 2025 | 30.17 | 30.17 | 29.35 | 29.62 | 29.62 | -2.12% | 225,861 |
| Mar 3, 2025 | 30.83 | 30.83 | 30.12 | 30.26 | 30.26 | -2.10% | 19,185 |
| Feb 28, 2025 | 30.35 | 30.91 | 30.35 | 30.91 | 30.59 | 2.18% | 13,486 |
| Feb 27, 2025 | 30.63 | 30.63 | 30.05 | 30.25 | 29.94 | -0.26% | 14,184 |
| Feb 26, 2025 | 30.17 | 30.38 | 30.14 | 30.33 | 30.01 | 0.86% | 45,994 |
| Feb 25, 2025 | 30.03 | 30.24 | 29.61 | 30.07 | 29.76 | -0.86% | 32,051 |
| Feb 24, 2025 | 30.34 | 30.48 | 30.07 | 30.33 | 30.01 | -0.62% | 23,059 |
| Feb 21, 2025 | 30.88 | 30.88 | 30.32 | 30.52 | 30.20 | -1.01% | 33,294 |
| Feb 20, 2025 | 30.57 | 30.91 | 30.37 | 30.83 | 30.51 | 0.16% | 145,547 |
| Feb 19, 2025 | 30.94 | 31.07 | 30.66 | 30.78 | 30.46 | -0.32% | 43,072 |
| Feb 18, 2025 | 30.44 | 30.97 | 30.44 | 30.88 | 30.56 | 1.15% | 16,965 |
| Feb 14, 2025 | 30.64 | 30.77 | 30.52 | 30.53 | 30.21 | -0.16% | 59,413 |
| Feb 13, 2025 | 30.06 | 30.63 | 30.06 | 30.58 | 30.26 | 1.49% | 139,283 |
| Feb 12, 2025 | 30.40 | 30.51 | 30.04 | 30.13 | 29.82 | -1.18% | 189,927 |
| Feb 11, 2025 | 30.73 | 30.74 | 30.35 | 30.49 | 30.17 | -0.78% | 70,281 |
| Feb 10, 2025 | 30.60 | 30.87 | 30.60 | 30.73 | 30.41 | 1.12% | 18,985 |
| Feb 7, 2025 | 30.82 | 30.82 | 30.22 | 30.39 | 30.07 | -0.23% | 25,485 |
| Feb 6, 2025 | 31.02 | 31.02 | 30.38 | 30.46 | 30.14 | -1.74% | 64,381 |
| Feb 5, 2025 | 30.77 | 31.09 | 30.77 | 31.00 | 30.68 | 1.08% | 53,891 |
| Feb 4, 2025 | 30.59 | 30.80 | 30.58 | 30.67 | 30.35 | 0.33% | 35,872 |
| Feb 3, 2025 | 29.94 | 30.63 | 29.66 | 30.57 | 30.25 | 1.26% | 42,350 |
| Jan 31, 2025 | 31.20 | 31.20 | 30.14 | 30.19 | 29.88 | -2.39% | 22,628 |
| Jan 30, 2025 | 30.73 | 30.93 | 30.56 | 30.93 | 30.61 | 1.44% | 68,827 |
| Jan 29, 2025 | 30.42 | 30.64 | 30.39 | 30.49 | 30.17 | 0.46% | 36,331 |
| Jan 28, 2025 | 30.33 | 30.35 | 29.84 | 30.35 | 30.03 | 1.40% | 85,068 |
| Jan 27, 2025 | 30.69 | 30.69 | 29.74 | 29.93 | 29.62 | -3.89% | 16,699 |
| Jan 24, 2025 | 31.45 | 31.45 | 31.09 | 31.14 | 30.82 | - | 13,155 |
| Jan 23, 2025 | 31.24 | 31.24 | 31.01 | 31.14 | 30.82 | -0.13% | 13,067 |
| Jan 22, 2025 | 32.09 | 32.09 | 31.16 | 31.18 | 30.86 | -1.58% | 41,248 |
| Jan 21, 2025 | 31.00 | 31.80 | 31.00 | 31.68 | 31.35 | 1.73% | 37,590 |
| Jan 17, 2025 | 31.30 | 31.30 | 31.00 | 31.14 | 30.82 | 0.81% | 35,043 |