Barclays ETN+ Select MLP ETN (ATMP)
BATS: ATMP · Real-Time Price · USD
28.63
-0.14 (-0.49%)
Sep 3, 2025, 4:00 PM - Market closed
ATMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 28.54 | 28.76 | 28.54 | 28.63 | 28.63 | -0.48% | 15,683 |
| Sep 2, 2025 | 28.76 | 28.92 | 28.61 | 28.77 | 28.77 | -0.94% | 28,825 |
| Aug 29, 2025 | 29.05 | 29.07 | 28.90 | 29.04 | 29.04 | 0.52% | 81,435 |
| Aug 28, 2025 | 28.60 | 28.89 | 28.60 | 28.89 | 28.89 | -0.46% | 15,449 |
| Aug 27, 2025 | 28.94 | 29.14 | 28.93 | 29.03 | 28.65 | 0.35% | 15,203 |
| Aug 26, 2025 | 28.88 | 28.93 | 28.71 | 28.93 | 28.55 | 0.29% | 11,468 |
| Aug 25, 2025 | 29.06 | 29.11 | 28.84 | 28.84 | 28.46 | -0.66% | 132,532 |
| Aug 22, 2025 | 28.85 | 29.22 | 28.85 | 29.03 | 28.65 | 0.14% | 10,312 |
| Aug 21, 2025 | 28.99 | 29.05 | 28.98 | 28.99 | 28.61 | 0.21% | 16,307 |
| Aug 20, 2025 | 28.85 | 28.99 | 28.70 | 28.93 | 28.55 | 0.70% | 21,470 |
| Aug 19, 2025 | 28.70 | 28.79 | 28.59 | 28.73 | 28.36 | 0.02% | 17,530 |
| Aug 18, 2025 | 28.80 | 28.89 | 28.72 | 28.73 | 28.35 | -0.54% | 5,604 |
| Aug 15, 2025 | 29.09 | 29.10 | 28.88 | 28.88 | 28.50 | -0.79% | 13,858 |
| Aug 14, 2025 | 28.92 | 29.21 | 28.92 | 29.11 | 28.73 | -0.14% | 7,661 |
| Aug 13, 2025 | 28.90 | 29.15 | 28.86 | 29.15 | 28.77 | 0.84% | 15,368 |
| Aug 12, 2025 | 28.76 | 28.91 | 28.76 | 28.91 | 28.53 | 0.22% | 14,759 |
| Aug 11, 2025 | 28.72 | 29.01 | 28.72 | 28.85 | 28.47 | -0.57% | 48,975 |
| Aug 8, 2025 | 28.82 | 29.23 | 28.79 | 29.01 | 28.63 | - | 12,376 |
| Aug 7, 2025 | 29.32 | 29.32 | 29.01 | 29.01 | 28.63 | -0.61% | 1,661 |
| Aug 6, 2025 | 29.18 | 29.44 | 29.14 | 29.19 | 28.81 | -0.01% | 3,818 |
| Aug 5, 2025 | 29.34 | 29.34 | 28.91 | 29.19 | 28.81 | -1.13% | 7,672 |
| Aug 4, 2025 | 29.49 | 29.59 | 29.49 | 29.52 | 29.14 | 0.70% | 35,764 |
| Aug 1, 2025 | 29.26 | 29.45 | 29.21 | 29.32 | 28.94 | -0.58% | 11,628 |
| Jul 31, 2025 | 29.06 | 29.60 | 29.06 | 29.49 | 29.11 | 0.85% | 7,967 |
| Jul 30, 2025 | 29.23 | 29.27 | 29.13 | 29.24 | 28.86 | -0.04% | 2,173 |
| Jul 29, 2025 | 29.13 | 29.25 | 29.13 | 29.25 | 28.87 | 1.51% | 5,507 |
| Jul 28, 2025 | 28.83 | 28.83 | 28.72 | 28.82 | 28.44 | -0.07% | 2,395 |
| Jul 25, 2025 | 28.72 | 28.94 | 28.72 | 28.84 | 28.46 | -0.53% | 5,199 |
| Jul 24, 2025 | 28.58 | 29.00 | 28.58 | 29.00 | 28.62 | 1.13% | 77,031 |
| Jul 23, 2025 | 28.67 | 28.67 | 28.53 | 28.67 | 28.30 | 0.36% | 18,579 |
| Jul 22, 2025 | 28.55 | 28.66 | 28.50 | 28.57 | 28.20 | 0.24% | 16,165 |
| Jul 21, 2025 | 29.25 | 29.25 | 28.50 | 28.50 | 28.13 | -2.44% | 63,235 |
| Jul 18, 2025 | 28.90 | 29.26 | 28.86 | 29.22 | 28.84 | 1.49% | 7,334 |
| Jul 17, 2025 | 28.72 | 28.82 | 28.63 | 28.79 | 28.41 | 0.15% | 9,092 |
| Jul 16, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.37 | -0.52% | 424 |
| Jul 15, 2025 | 28.78 | 28.91 | 28.70 | 28.89 | 28.52 | -0.90% | 16,455 |
| Jul 14, 2025 | 28.98 | 29.16 | 28.94 | 29.15 | 28.77 | 0.98% | 11,239 |
| Jul 11, 2025 | 28.80 | 28.91 | 28.79 | 28.87 | 28.49 | 0.24% | 6,406 |
| Jul 10, 2025 | 28.66 | 28.80 | 28.56 | 28.80 | 28.43 | 0.10% | 6,040 |
| Jul 9, 2025 | 28.83 | 28.85 | 28.74 | 28.77 | 28.40 | -0.37% | 30,900 |
| Jul 8, 2025 | 28.71 | 28.94 | 28.71 | 28.88 | 28.50 | 0.05% | 3,224 |
| Jul 7, 2025 | 29.05 | 29.05 | 28.69 | 28.86 | 28.49 | -0.93% | 18,901 |
| Jul 3, 2025 | 29.12 | 29.14 | 28.94 | 29.14 | 28.76 | -0.09% | 4,332 |
| Jul 2, 2025 | 28.73 | 29.20 | 28.68 | 29.16 | 28.78 | 1.25% | 59,083 |
| Jul 1, 2025 | 28.94 | 28.98 | 28.77 | 28.80 | 28.43 | -1.77% | 12,411 |
| Jun 30, 2025 | 29.02 | 29.38 | 29.02 | 29.32 | 28.94 | 0.14% | 4,918 |
| Jun 27, 2025 | 29.56 | 29.56 | 29.06 | 29.28 | 28.90 | 0.12% | 16,656 |
| Jun 26, 2025 | 28.84 | 29.25 | 28.80 | 29.25 | 28.87 | 2.04% | 46,998 |
| Jun 25, 2025 | 28.78 | 28.89 | 28.56 | 28.66 | 28.29 | -0.93% | 14,614 |
| Jun 24, 2025 | 28.54 | 29.02 | 28.54 | 28.93 | 28.55 | 0.38% | 30,292 |