Barclays ETN+ Select MLP ETN (ATMP)
BATS: ATMP · Real-Time Price · USD
26.68
-0.11 (-0.43%)
Oct 25, 2024, 3:49 PM EDT - Market closed
ATMP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.69 | 26.83 | 26.67 | 26.79 | 26.79 | 0.41% | 14,188 |
Oct 23, 2024 | 26.69 | 26.69 | 26.53 | 26.68 | 26.68 | -0.04% | 35,738 |
Oct 22, 2024 | 26.77 | 26.77 | 26.55 | 26.69 | 26.69 | 0.43% | 8,526 |
Oct 21, 2024 | 26.92 | 26.93 | 26.56 | 26.58 | 26.58 | -0.76% | 63,992 |
Oct 18, 2024 | 26.62 | 26.78 | 26.60 | 26.78 | 26.78 | 0.25% | 1,418 |
Oct 17, 2024 | 27.00 | 27.00 | 26.71 | 26.71 | 26.71 | -0.46% | 10,617 |
Oct 16, 2024 | 26.78 | 26.91 | 26.78 | 26.83 | 26.83 | 0.39% | 5,811 |
Oct 15, 2024 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -1.15% | 120,858 |
Oct 14, 2024 | 27.05 | 27.09 | 26.99 | 27.04 | 27.04 | 0.22% | 15,172 |
Oct 11, 2024 | 26.82 | 26.98 | 26.82 | 26.98 | 26.98 | 0.78% | 11,308 |
Oct 10, 2024 | 26.80 | 26.83 | 26.75 | 26.77 | 26.77 | 0.12% | 27,249 |
Oct 9, 2024 | 26.50 | 26.74 | 26.45 | 26.74 | 26.74 | 0.96% | 5,551 |
Oct 8, 2024 | 26.41 | 26.51 | 26.41 | 26.49 | 26.49 | -0.73% | 3,438 |
Oct 7, 2024 | 26.60 | 26.82 | 26.60 | 26.68 | 26.68 | -0.37% | 35,955 |
Oct 4, 2024 | 26.70 | 26.80 | 26.64 | 26.78 | 26.78 | 0.82% | 23,363 |
Oct 3, 2024 | 26.45 | 26.66 | 26.45 | 26.56 | 26.56 | 0.31% | 9,703 |
Oct 2, 2024 | 26.36 | 26.55 | 26.20 | 26.48 | 26.48 | 0.91% | 20,569 |
Oct 1, 2024 | 26.02 | 26.24 | 26.02 | 26.24 | 26.24 | 1.04% | 24,407 |
Sep 30, 2024 | 25.66 | 26.00 | 25.66 | 25.97 | 25.97 | 0.08% | 76,200 |
Sep 27, 2024 | 25.88 | 25.99 | 25.80 | 25.95 | 25.95 | 0.70% | 12,050 |
Sep 26, 2024 | 26.06 | 26.06 | 25.77 | 25.77 | 25.77 | -2.13% | 49,907 |
Sep 25, 2024 | 26.36 | 26.36 | 26.20 | 26.33 | 26.33 | -0.15% | 27,970 |
Sep 24, 2024 | 26.39 | 26.46 | 26.27 | 26.37 | 26.37 | -0.06% | 19,982 |
Sep 23, 2024 | 26.17 | 26.39 | 26.17 | 26.39 | 26.39 | 1.49% | 17,953 |
Sep 20, 2024 | 26.22 | 26.22 | 25.81 | 26.00 | 26.00 | 0.14% | 28,122 |
Sep 19, 2024 | 26.31 | 26.31 | 25.96 | 25.96 | 25.96 | -0.51% | 7,275 |
Sep 18, 2024 | 26.26 | 26.26 | 26.08 | 26.10 | 26.10 | -0.29% | 30,681 |
Sep 17, 2024 | 26.24 | 26.24 | 26.14 | 26.17 | 26.17 | -0.01% | 4,430 |
Sep 16, 2024 | 26.12 | 26.20 | 26.12 | 26.18 | 26.18 | 0.85% | 10,103 |
Sep 13, 2024 | 25.88 | 25.96 | 25.84 | 25.96 | 25.96 | 0.84% | 46,299 |
Sep 12, 2024 | 25.69 | 25.75 | 25.68 | 25.74 | 25.74 | 0.96% | 9,279 |
Sep 11, 2024 | 25.40 | 25.56 | 25.40 | 25.50 | 25.50 | 0.06% | 11,630 |
Sep 10, 2024 | 25.35 | 25.52 | 25.33 | 25.48 | 25.48 | -0.11% | 23,469 |
Sep 9, 2024 | 25.49 | 25.67 | 25.48 | 25.51 | 25.51 | -0.03% | 65,001 |
Sep 6, 2024 | 25.86 | 25.86 | 25.46 | 25.52 | 25.52 | -0.87% | 8,854 |
Sep 5, 2024 | 25.78 | 25.83 | 25.74 | 25.74 | 25.74 | 0.27% | 31,680 |
Sep 4, 2024 | 25.83 | 25.84 | 25.67 | 25.67 | 25.67 | -0.31% | 3,938 |
Sep 3, 2024 | 25.67 | 25.87 | 25.52 | 25.75 | 25.75 | -1.03% | 14,007 |
Aug 30, 2024 | 25.79 | 26.02 | 25.78 | 26.02 | 26.02 | 0.69% | 7,874 |
Aug 29, 2024 | 25.53 | 25.84 | 25.53 | 25.84 | 25.84 | 1.77% | 13,626 |
Aug 28, 2024 | 25.88 | 25.88 | 25.31 | 25.39 | 25.39 | -2.12% | 27,000 |
Aug 27, 2024 | 26.10 | 26.15 | 25.91 | 25.94 | 25.60 | -0.84% | 61,130 |
Aug 26, 2024 | 26.23 | 26.23 | 26.11 | 26.16 | 25.82 | 0.51% | 5,995 |
Aug 23, 2024 | 25.58 | 26.03 | 25.58 | 26.03 | 25.69 | 0.84% | 2,437 |
Aug 22, 2024 | 25.81 | 25.88 | 25.80 | 25.81 | 25.48 | 0.43% | 11,968 |
Aug 21, 2024 | 25.77 | 25.81 | 25.70 | 25.70 | 25.37 | -0.04% | 14,454 |
Aug 20, 2024 | 26.04 | 26.04 | 25.67 | 25.71 | 25.38 | -1.49% | 26,151 |
Aug 19, 2024 | 26.19 | 26.25 | 26.07 | 26.10 | 25.76 | 0.58% | 27,896 |
Aug 16, 2024 | 25.72 | 25.97 | 25.72 | 25.95 | 25.61 | 1.05% | 13,299 |
Aug 15, 2024 | 25.55 | 25.70 | 25.45 | 25.68 | 25.35 | 0.94% | 17,834 |
Aug 14, 2024 | 25.09 | 25.45 | 25.09 | 25.44 | 25.11 | 1.84% | 15,003 |
Aug 13, 2024 | 24.93 | 25.03 | 24.82 | 24.98 | 24.66 | 0.81% | 31,640 |
Aug 12, 2024 | 25.01 | 25.30 | 24.78 | 24.78 | 24.46 | -1.71% | 40,476 |
Aug 9, 2024 | 25.31 | 25.34 | 25.14 | 25.21 | 24.88 | -1.33% | 6,251 |
Aug 8, 2024 | 25.31 | 25.56 | 25.28 | 25.55 | 25.22 | 1.96% | 25,288 |
Aug 7, 2024 | 25.14 | 25.63 | 25.05 | 25.06 | 24.73 | -0.48% | 22,859 |
Aug 6, 2024 | 24.97 | 25.35 | 24.97 | 25.18 | 24.85 | 2.32% | 14,226 |
Aug 5, 2024 | 24.26 | 24.72 | 24.20 | 24.61 | 24.29 | -2.22% | 15,499 |
Aug 2, 2024 | 25.37 | 25.37 | 24.97 | 25.17 | 24.84 | -1.95% | 17,760 |
Aug 1, 2024 | 25.25 | 25.93 | 25.25 | 25.67 | 25.34 | -0.43% | 3,890 |
Jul 31, 2024 | 25.73 | 26.09 | 25.73 | 25.78 | 25.45 | -0.35% | 5,681 |
Jul 30, 2024 | 25.64 | 25.92 | 25.58 | 25.87 | 25.53 | 0.70% | 17,882 |
Jul 29, 2024 | 25.73 | 25.73 | 25.55 | 25.69 | 25.36 | -0.04% | 11,079 |
Jul 26, 2024 | 25.59 | 25.80 | 25.59 | 25.70 | 25.37 | 1.18% | 5,965 |
Jul 25, 2024 | 25.39 | 25.69 | 25.39 | 25.40 | 25.07 | -0.82% | 21,612 |
Jul 24, 2024 | 26.00 | 26.00 | 25.61 | 25.61 | 25.28 | -2.29% | 6,268 |
Jul 23, 2024 | 26.47 | 26.47 | 26.12 | 26.21 | 25.87 | -0.68% | 50,228 |
Jul 22, 2024 | 26.16 | 26.39 | 26.02 | 26.39 | 26.05 | 0.88% | 34,538 |
Jul 19, 2024 | 26.13 | 26.27 | 26.00 | 26.16 | 25.82 | 0.38% | 12,006 |
Jul 18, 2024 | 25.90 | 26.14 | 25.90 | 26.06 | 25.72 | 0.91% | 15,833 |
Jul 17, 2024 | 25.87 | 25.92 | 25.83 | 25.83 | 25.49 | 0.12% | 59,647 |
Jul 16, 2024 | 25.66 | 25.82 | 25.66 | 25.80 | 25.46 | 0.33% | 9,623 |
Jul 15, 2024 | 25.90 | 25.90 | 25.62 | 25.71 | 25.38 | 0.29% | 44,576 |
Jul 12, 2024 | 25.59 | 25.66 | 25.55 | 25.64 | 25.30 | 0.45% | 17,117 |
Jul 11, 2024 | 25.40 | 25.54 | 25.40 | 25.52 | 25.19 | 0.55% | 76,943 |
Jul 10, 2024 | 25.27 | 25.39 | 25.26 | 25.38 | 25.05 | 0.04% | 2,295 |
Jul 9, 2024 | 25.15 | 25.37 | 25.15 | 25.37 | 25.04 | 0.44% | 8,817 |
Jul 8, 2024 | 25.06 | 25.35 | 25.06 | 25.26 | 24.93 | -0.04% | 21,527 |
Jul 5, 2024 | 25.46 | 25.51 | 25.25 | 25.27 | 24.94 | -0.96% | 36,505 |
Jul 3, 2024 | 25.42 | 25.63 | 25.42 | 25.52 | 25.18 | 0.61% | 8,169 |
Jul 2, 2024 | 25.26 | 25.37 | 25.25 | 25.36 | 25.03 | 0.52% | 20,193 |
Jul 1, 2024 | 25.22 | 25.24 | 25.03 | 25.23 | 24.90 | 0.52% | 4,470 |
Jun 28, 2024 | 24.76 | 25.16 | 24.76 | 25.10 | 24.77 | 0.44% | 27,640 |
Jun 27, 2024 | 25.08 | 25.10 | 24.90 | 24.99 | 24.67 | - | 20,940 |
Jun 26, 2024 | 25.02 | 25.03 | 24.87 | 24.99 | 24.67 | -0.24% | 25,554 |
Jun 25, 2024 | 24.92 | 25.05 | 24.90 | 25.05 | 24.72 | 0.52% | 31,504 |
Jun 24, 2024 | 24.60 | 25.00 | 24.60 | 24.92 | 24.60 | 1.97% | 6,027 |
Jun 21, 2024 | 24.50 | 24.54 | 24.44 | 24.44 | 24.12 | -0.33% | 19,093 |
Jun 20, 2024 | 24.54 | 24.54 | 24.33 | 24.52 | 24.20 | 0.95% | 29,227 |
Jun 18, 2024 | 24.29 | 24.41 | 24.29 | 24.29 | 23.97 | 0.61% | 12,285 |
Jun 17, 2024 | 24.12 | 24.23 | 24.02 | 24.14 | 23.83 | 0.01% | 14,355 |
Jun 14, 2024 | 24.26 | 24.29 | 24.08 | 24.14 | 23.83 | -1.07% | 35,635 |
Jun 13, 2024 | 24.41 | 24.41 | 24.33 | 24.40 | 24.08 | -0.57% | 107,151 |
Jun 12, 2024 | 24.63 | 24.63 | 24.50 | 24.54 | 24.22 | 0.16% | 26,882 |
Jun 11, 2024 | 24.49 | 24.62 | 24.47 | 24.50 | 24.18 | -0.45% | 23,114 |
Jun 10, 2024 | 24.22 | 24.67 | 24.22 | 24.61 | 24.29 | 1.23% | 872,914 |
Jun 7, 2024 | 24.22 | 24.43 | 24.14 | 24.31 | 23.99 | 0.08% | 14,363 |
Jun 6, 2024 | 24.24 | 24.33 | 24.16 | 24.29 | 23.97 | 0.04% | 13,627 |
Jun 5, 2024 | 24.07 | 24.32 | 24.05 | 24.28 | 23.96 | 0.37% | 8,678 |
Jun 4, 2024 | 23.88 | 24.19 | 23.85 | 24.19 | 23.88 | 0.33% | 23,244 |