Skip to main content
Barclays ETN+ Select MLP ETN (ATMP)
BATS: ATMP · Real-Time Price · USD
29.84
+0.66 (2.26%)
Nov 21, 2024, 3:32 PM EST - Market open

ATMP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.2929.2929.0529.1829.18-0.27%261,575
Nov 19, 202429.0029.2628.9729.2629.260.90%22,386
Nov 18, 202428.8629.0428.8129.0029.001.08%31,824
Nov 15, 202428.7228.7228.5728.6928.691.18%6,437
Nov 14, 202428.1928.3628.1728.3628.360.98%15,312
Nov 13, 202428.2628.2728.0828.0828.08-0.14%19,977
Nov 12, 202428.2528.2828.0428.1228.12-1.02%28,649
Nov 11, 202428.3928.4128.3028.4128.410.85%10,752
Nov 8, 202428.2328.2328.0928.1728.17-0.04%19,467
Nov 7, 202427.6828.2627.6828.1828.180.57%11,872
Nov 6, 202427.6928.0227.6928.0228.023.24%5,629
Nov 5, 202427.1027.1827.1027.1427.141.69%6,896
Nov 4, 202426.2226.7326.2226.6926.690.87%8,468
Nov 1, 202426.7426.7526.4626.4626.46-0.45%6,470
Oct 31, 202426.5026.6726.5026.5826.58-0.05%23,983
Oct 30, 202426.5926.6826.5926.5926.590.35%8,933
Oct 29, 202426.4526.5026.3326.5026.50-0.16%68,272
Oct 28, 202426.4826.5626.4426.5426.54-0.50%28,798
Oct 25, 202426.7526.8426.6326.6826.68-0.43%82,345
Oct 24, 202426.6926.8326.6726.7926.790.41%14,188
Oct 23, 202426.6926.6926.5326.6826.68-0.04%35,738
Oct 22, 202426.7726.7726.5526.6926.690.43%8,526
Oct 21, 202426.9226.9326.5626.5826.58-0.76%63,992
Oct 18, 202426.6226.7826.6026.7826.780.25%1,418
Oct 17, 202427.0027.0026.7126.7126.71-0.46%10,617
Oct 16, 202426.7826.9126.7826.8326.830.39%5,811
Oct 15, 202426.8626.8626.7326.7326.73-1.15%120,858
Oct 14, 202427.0527.0926.9927.0427.040.22%15,172
Oct 11, 202426.8226.9826.8226.9826.980.78%11,308
Oct 10, 202426.8026.8326.7526.7726.770.12%27,249
Oct 9, 202426.5026.7426.4526.7426.740.96%5,551
Oct 8, 202426.4126.5126.4126.4926.49-0.73%3,438
Oct 7, 202426.6026.8226.6026.6826.68-0.37%35,955
Oct 4, 202426.7026.8026.6426.7826.780.82%23,363
Oct 3, 202426.4526.6626.4526.5626.560.31%9,703
Oct 2, 202426.3626.5526.2026.4826.480.91%20,569
Oct 1, 202426.0226.2426.0226.2426.241.04%24,407
Sep 30, 202425.6626.0025.6625.9725.970.08%76,200
Sep 27, 202425.8825.9925.8025.9525.950.70%12,050
Sep 26, 202426.0626.0625.7725.7725.77-2.13%49,907
Sep 25, 202426.3626.3626.2026.3326.33-0.15%27,970
Sep 24, 202426.3926.4626.2726.3726.37-0.06%19,982
Sep 23, 202426.1726.3926.1726.3926.391.49%17,953
Sep 20, 202426.2226.2225.8126.0026.000.14%28,122
Sep 19, 202426.3126.3125.9625.9625.96-0.51%7,275
Sep 18, 202426.2626.2626.0826.1026.10-0.29%30,681
Sep 17, 202426.2426.2426.1426.1726.17-0.01%4,430
Sep 16, 202426.1226.2026.1226.1826.180.85%10,103
Sep 13, 202425.8825.9625.8425.9625.960.84%46,299
Sep 12, 202425.6925.7525.6825.7425.740.96%9,279
Sep 11, 202425.4025.5625.4025.5025.500.06%11,630
Sep 10, 202425.3525.5225.3325.4825.48-0.11%23,469
Sep 9, 202425.4925.6725.4825.5125.51-0.03%65,001
Sep 6, 202425.8625.8625.4625.5225.52-0.87%8,854
Sep 5, 202425.7825.8325.7425.7425.740.27%31,680
Sep 4, 202425.8325.8425.6725.6725.67-0.31%3,938
Sep 3, 202425.6725.8725.5225.7525.75-1.03%14,007
Aug 30, 202425.7926.0225.7826.0226.020.69%7,874
Aug 29, 202425.5325.8425.5325.8425.841.77%13,626
Aug 28, 202425.8825.8825.3125.3925.39-2.12%27,000
Aug 27, 202426.1026.1525.9125.9425.60-0.84%61,130
Aug 26, 202426.2326.2326.1126.1625.820.51%5,995
Aug 23, 202425.5826.0325.5826.0325.690.84%2,437
Aug 22, 202425.8125.8825.8025.8125.480.43%11,968
Aug 21, 202425.7725.8125.7025.7025.37-0.04%14,454
Aug 20, 202426.0426.0425.6725.7125.38-1.49%26,151
Aug 19, 202426.1926.2526.0726.1025.760.58%27,896
Aug 16, 202425.7225.9725.7225.9525.611.05%13,299
Aug 15, 202425.5525.7025.4525.6825.350.94%17,834
Aug 14, 202425.0925.4525.0925.4425.111.84%15,003
Aug 13, 202424.9325.0324.8224.9824.660.81%31,640
Aug 12, 202425.0125.3024.7824.7824.46-1.71%40,476
Aug 9, 202425.3125.3425.1425.2124.88-1.33%6,251
Aug 8, 202425.3125.5625.2825.5525.221.96%25,288
Aug 7, 202425.1425.6325.0525.0624.73-0.48%22,859
Aug 6, 202424.9725.3524.9725.1824.852.32%14,226
Aug 5, 202424.2624.7224.2024.6124.29-2.22%15,499
Aug 2, 202425.3725.3724.9725.1724.84-1.95%17,760
Aug 1, 202425.2525.9325.2525.6725.34-0.43%3,890
Jul 31, 202425.7326.0925.7325.7825.45-0.35%5,681
Jul 30, 202425.6425.9225.5825.8725.530.70%17,882
Jul 29, 202425.7325.7325.5525.6925.36-0.04%11,079
Jul 26, 202425.5925.8025.5925.7025.371.18%5,965
Jul 25, 202425.3925.6925.3925.4025.07-0.82%21,612
Jul 24, 202426.0026.0025.6125.6125.28-2.29%6,268
Jul 23, 202426.4726.4726.1226.2125.87-0.68%50,228
Jul 22, 202426.1626.3926.0226.3926.050.88%34,538
Jul 19, 202426.1326.2726.0026.1625.820.38%12,006
Jul 18, 202425.9026.1425.9026.0625.720.91%15,833
Jul 17, 202425.8725.9225.8325.8325.490.12%59,647
Jul 16, 202425.6625.8225.6625.8025.460.33%9,623
Jul 15, 202425.9025.9025.6225.7125.380.29%44,576
Jul 12, 202425.5925.6625.5525.6425.300.45%17,117
Jul 11, 202425.4025.5425.4025.5225.190.55%76,943
Jul 10, 202425.2725.3925.2625.3825.050.04%2,295
Jul 9, 202425.1525.3725.1525.3725.040.44%8,817
Jul 8, 202425.0625.3525.0625.2624.93-0.04%21,527
Jul 5, 202425.4625.5125.2525.2724.94-0.96%36,505
Jul 3, 202425.4225.6325.4225.5225.180.61%8,169
Jul 2, 202425.2625.3725.2525.3625.030.52%20,193