AMJB
Alerian MLP Index ETN PCX · AMJB
$35.97
-0.12
(-0.33%)
Extended · +1.33σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment AMJB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $35.88 | $36.17 | $35.85 | $35.97 | 0.0M |
| 2026-07-16 | $35.40 | $36.09 | $35.40 | $36.09 | 0.0M |
| 2026-07-15 | $35.95 | $35.96 | $35.41 | $35.49 | 0.0M |
| 2026-07-14 | $35.85 | $35.95 | $35.70 | $35.86 | 0.0M |
| 2026-07-13 | $35.79 | $35.82 | $35.17 | $35.70 | 0.0M |
| 2026-07-10 | $35.32 | $35.32 | $34.79 | $34.85 | 0.0M |
| 2026-07-09 | $35.43 | $35.46 | $35.17 | $35.17 | 0.0M |
| 2026-07-08 | $35.13 | $35.68 | $35.13 | $35.52 | 0.0M |
| 2026-07-07 | $34.32 | $35.34 | $34.32 | $35.11 | 0.1M |
| 2026-07-06 | $34.48 | $34.80 | $34.12 | $34.12 | 0.0M |
| 2026-07-02 | $34.28 | $34.67 | $34.20 | $34.44 | 0.0M |
| 2026-07-01 | $34.29 | $34.43 | $34.12 | $34.12 | 0.1M |
| 2026-06-30 | $34.35 | $34.60 | $34.34 | $34.49 | 0.0M |
| 2026-06-29 | $33.95 | $34.45 | $33.95 | $34.45 | 0.0M |
| 2026-06-26 | $33.61 | $34.54 | $33.61 | $34.54 | 0.1M |
| 2026-06-25 | $33.31 | $34.33 | $33.20 | $34.33 | 0.0M |
| 2026-06-24 | $33.95 | $33.95 | $33.28 | $33.71 | 0.1M |
| 2026-06-23 | $33.45 | $34.68 | $33.45 | $34.39 | 0.1M |
| 2026-06-22 | $33.49 | $34.03 | $33.29 | $33.47 | 0.0M |
| 2026-06-18 | $33.49 | $33.97 | $33.04 | $33.97 | 0.0M |
| 2026-06-17 | $33.83 | $33.83 | $33.05 | $33.05 | 0.0M |
| 2026-06-16 | $34.06 | $34.06 | $33.64 | $33.77 | 0.0M |
| 2026-06-15 | $34.53 | $34.53 | $34.00 | $34.16 | 0.1M |
| 2026-06-12 | $34.95 | $34.96 | $34.49 | $34.73 | 0.0M |
| 2026-06-11 | $35.44 | $35.44 | $34.93 | $35.05 | 0.0M |
| 2026-06-10 | $35.00 | $35.50 | $35.00 | $35.34 | 0.0M |
| 2026-06-09 | $35.06 | $35.32 | $34.82 | $35.32 | 0.0M |
| 2026-06-08 | $35.51 | $35.51 | $34.93 | $35.07 | 0.0M |
| 2026-06-05 | $35.45 | $35.56 | $35.19 | $35.21 | 0.0M |
| 2026-06-04 | $35.20 | $35.60 | $35.04 | $35.47 | 0.0M |
| 2026-06-03 | $35.17 | $35.51 | $35.13 | $35.20 | 0.0M |
| 2026-06-02 | $34.98 | $35.35 | $34.64 | $34.64 | 0.0M |
| 2026-06-01 | $34.75 | $35.03 | $34.53 | $34.95 | 0.0M |
| 2026-05-29 | $34.76 | $34.91 | $34.37 | $34.58 | 0.1M |
| 2026-05-28 | $35.80 | $35.80 | $35.46 | $35.65 | 0.0M |
| 2026-05-27 | $36.36 | $36.36 | $35.76 | $35.83 | 0.0M |
| 2026-05-26 | $37.27 | $37.27 | $36.42 | $36.78 | 0.0M |
| 2026-05-22 | $37.08 | $37.29 | $36.98 | $37.04 | 0.0M |
| 2026-05-21 | $37.21 | $37.42 | $36.83 | $37.02 | 0.1M |
| 2026-05-20 | $37.43 | $37.54 | $36.79 | $37.16 | 0.0M |
| 2026-05-19 | $37.12 | $37.52 | $37.12 | $37.47 | 0.0M |
| 2026-05-18 | $36.71 | $37.25 | $36.71 | $37.16 | 0.0M |
| 2026-05-15 | $36.82 | $36.99 | $36.68 | $36.91 | 0.0M |
| 2026-05-14 | $36.44 | $36.82 | $36.44 | $36.80 | 0.0M |
| 2026-05-13 | $36.09 | $36.14 | $35.81 | $36.12 | 0.0M |
| 2026-05-12 | $35.44 | $36.09 | $35.42 | $36.03 | 0.0M |
| 2026-05-11 | $35.28 | $35.73 | $35.23 | $35.64 | 0.0M |
| 2026-05-08 | $35.73 | $35.73 | $35.22 | $35.46 | 0.1M |
| 2026-05-07 | $34.68 | $35.60 | $34.63 | $35.60 | 0.0M |
| 2026-05-06 | $35.52 | $35.52 | $34.87 | $35.06 | 0.0M |
| 2026-05-05 | $35.96 | $36.12 | $35.63 | $35.90 | 0.0M |
| 2026-05-04 | $35.81 | $36.09 | $35.76 | $35.91 | 0.0M |
| 2026-05-01 | $35.65 | $35.92 | $35.40 | $35.66 | 0.1M |
| 2026-04-30 | $35.41 | $36.14 | $35.27 | $36.14 | 0.1M |
| 2026-04-29 | $34.82 | $35.46 | $34.82 | $35.46 | 0.1M |
| 2026-04-28 | $34.66 | $34.84 | $34.40 | $34.78 | 0.0M |
| 2026-04-27 | $34.39 | $34.42 | $33.98 | $33.98 | 0.0M |
| 2026-04-24 | $34.48 | $34.48 | $34.00 | $34.09 | 0.0M |
| 2026-04-23 | $34.44 | $34.50 | $34.15 | $34.15 | 0.0M |
| 2026-04-22 | $34.07 | $34.22 | $33.99 | $34.15 | 0.0M |
| 2026-04-21 | $33.78 | $33.99 | $33.57 | $33.89 | 0.1M |
| 2026-04-20 | $33.60 | $33.77 | $33.54 | $33.68 | 0.0M |
| 2026-04-17 | $33.68 | $33.68 | $32.80 | $32.80 | 0.1M |
| 2026-04-16 | $33.61 | $34.08 | $33.61 | $33.76 | 0.0M |
| 2026-04-15 | $33.69 | $33.84 | $33.49 | $33.57 | 0.1M |
| 2026-04-14 | $34.44 | $34.44 | $33.61 | $34.28 | 0.1M |
| 2026-04-13 | $34.89 | $34.89 | $34.00 | $34.14 | 0.0M |
| 2026-04-10 | $34.54 | $34.69 | $34.41 | $34.41 | 0.0M |
| 2026-04-09 | $34.82 | $35.03 | $34.24 | $34.24 | 0.0M |
| 2026-04-08 | $34.06 | $34.66 | $33.80 | $34.54 | 0.1M |
| 2026-04-07 | $34.68 | $34.78 | $34.35 | $34.77 | 0.0M |
| 2026-04-06 | $34.30 | $34.44 | $34.22 | $34.34 | 0.0M |
| 2026-04-02 | $34.22 | $34.54 | $34.22 | $34.26 | 0.0M |
| 2026-04-01 | $34.39 | $34.39 | $33.60 | $34.07 | 0.2M |
| 2026-03-31 | $34.71 | $35.13 | $34.24 | $34.57 | 0.1M |
| 2026-03-30 | $35.67 | $35.67 | $34.86 | $35.07 | 0.1M |
| 2026-03-27 | $35.59 | $35.74 | $35.10 | $35.28 | 0.1M |
| 2026-03-26 | $35.44 | $35.65 | $35.19 | $35.64 | 0.0M |
| 2026-03-25 | $35.53 | $35.53 | $35.12 | $35.37 | 0.1M |
| 2026-03-24 | $35.16 | $35.75 | $35.16 | $35.58 | 0.1M |
| 2026-03-23 | $34.37 | $35.12 | $34.30 | $35.10 | 0.0M |
| 2026-03-20 | $35.00 | $35.17 | $34.68 | $34.92 | 0.1M |
| 2026-03-19 | $34.36 | $34.95 | $34.36 | $34.95 | 0.0M |
| 2026-03-18 | $34.44 | $34.62 | $34.37 | $34.42 | 0.0M |
| 2026-03-17 | $34.27 | $34.80 | $34.27 | $34.60 | 0.1M |
| 2026-03-16 | $34.48 | $34.48 | $34.17 | $34.29 | 0.0M |
| 2026-03-13 | $34.23 | $34.43 | $34.04 | $34.43 | 0.0M |
| 2026-03-12 | $34.35 | $34.49 | $34.03 | $34.20 | 0.1M |
| 2026-03-11 | $34.26 | $34.48 | $34.04 | $34.35 | 0.0M |
| 2026-03-10 | $34.51 | $34.58 | $34.07 | $34.30 | 0.1M |
| 2026-03-09 | $34.69 | $34.74 | $34.30 | $34.46 | 0.1M |
| 2026-03-06 | $34.64 | $34.73 | $34.51 | $34.72 | 0.0M |
| 2026-03-05 | $34.62 | $34.97 | $34.50 | $34.50 | 0.1M |
| 2026-03-04 | $34.50 | $34.61 | $34.17 | $34.50 | 0.0M |
| 2026-03-03 | $34.72 | $34.96 | $34.25 | $34.38 | 0.0M |
| 2026-03-02 | $34.87 | $34.87 | $34.30 | $34.73 | 0.0M |
| 2026-02-27 | $34.36 | $34.75 | $34.36 | $34.53 | 0.0M |
| 2026-02-26 | $33.87 | $34.56 | $33.87 | $34.56 | 0.0M |
| 2026-02-25 | $34.53 | $34.53 | $33.98 | $34.05 | 0.0M |
| 2026-02-24 | $34.44 | $34.44 | $34.18 | $34.27 | 0.1M |
| 2026-02-23 | $34.32 | $34.70 | $34.17 | $34.34 | 0.0M |
| 2026-02-20 | $34.45 | $34.64 | $34.17 | $34.64 | 0.0M |
| 2026-02-19 | $34.45 | $34.45 | $34.11 | $34.19 | 0.0M |
| 2026-02-18 | $34.55 | $34.61 | $34.25 | $34.44 | 0.1M |
| 2026-02-17 | $34.17 | $34.34 | $33.83 | $34.13 | 0.0M |
| 2026-02-13 | $33.54 | $34.34 | $33.45 | $34.34 | 0.1M |
| 2026-02-12 | $33.79 | $33.87 | $33.35 | $33.52 | 0.0M |
| 2026-02-11 | $33.75 | $33.75 | $33.50 | $33.67 | 0.0M |
| 2026-02-10 | $32.98 | $33.44 | $32.98 | $33.41 | 0.0M |
| 2026-02-09 | $32.86 | $33.28 | $32.86 | $33.24 | 0.0M |
| 2026-02-06 | $33.00 | $33.11 | $32.88 | $33.11 | 0.0M |
| 2026-02-05 | $32.22 | $33.11 | $32.22 | $33.11 | 0.0M |
| 2026-02-04 | $32.67 | $33.10 | $32.61 | $33.10 | 0.0M |
| 2026-02-03 | $32.56 | $32.75 | $32.31 | $32.75 | 0.0M |
| 2026-02-02 | $32.41 | $32.41 | $32.10 | $32.27 | 0.1M |
| 2026-01-30 | $32.78 | $32.78 | $31.90 | $32.52 | 0.0M |
| 2026-01-29 | $32.74 | $32.79 | $32.52 | $32.79 | 0.0M |
| 2026-01-28 | $32.31 | $32.51 | $32.21 | $32.51 | 0.1M |
| 2026-01-27 | $31.99 | $32.33 | $31.92 | $32.33 | 0.0M |
| 2026-01-26 | $31.85 | $31.87 | $31.68 | $31.87 | 0.0M |
| 2026-01-23 | $31.73 | $32.00 | $31.59 | $31.79 | 0.0M |
| 2026-01-22 | $31.43 | $31.90 | $31.43 | $31.90 | 0.0M |
| 2026-01-21 | $31.89 | $31.99 | $31.46 | $31.46 | 0.1M |
| 2026-01-20 | $31.50 | $31.75 | $31.37 | $31.42 | 0.0M |