AMJB Historical Prices
Alerian MLP Index ETNs due January 28 2044 · daily open, high, low, close & volume
Trading days
249
Period high
38.55
Period low
29.64
Period change
+11.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 33.02 | 33.45 | 33.00 | 33.40 | -0.27% | 46,557 |
| Nov 6, 2026 | 32.83 | 33.49 | 32.83 | 33.49 | +2.20% | 23,548 |
| Nov 5, 2026 | 33.68 | 34.15 | 32.75 | 32.77 | -2.99% | 89,304 |
| Nov 4, 2026 | 34.74 | 34.74 | 33.73 | 33.78 | -3.57% | 19,001 |
| Nov 3, 2026 | 35.30 | 35.53 | 34.91 | 35.03 | -1.46% | 57,515 |
| Nov 2, 2026 | 35.41 | 35.66 | 35.16 | 35.55 | -0.08% | 176,272 |
| Oct 30, 2026 | 35.93 | 36.43 | 35.57 | 35.58 | -0.73% | 23,607 |
| Oct 29, 2026 | 35.77 | 35.99 | 35.68 | 35.84 | +2.40% | 24,372 |
| Oct 28, 2026 | 35.37 | 35.57 | 35.00 | 35.00 | -0.93% | 12,232 |
| Oct 27, 2026 | 35.33 | 35.38 | 35.23 | 35.33 | -0.59% | 23,527 |
| Oct 26, 2026 | 35.29 | 35.61 | 35.29 | 35.54 | +0.91% | 22,470 |
| Oct 23, 2026 | 35.41 | 35.47 | 35.20 | 35.22 | +1.41% | 11,919 |
| Oct 22, 2026 | 34.56 | 34.78 | 34.28 | 34.73 | -0.84% | 38,398 |
| Oct 21, 2026 | 34.93 | 35.39 | 34.84 | 35.02 | +0.21% | 6,738 |
| Oct 20, 2026 | 34.63 | 34.96 | 34.54 | 34.95 | +0.95% | 18,559 |
| Oct 19, 2026 | 34.31 | 34.66 | 34.31 | 34.62 | -0.72% | 22,973 |
| Oct 16, 2026 | 34.55 | 34.87 | 34.53 | 34.87 | +1.51% | 4,969 |
| Oct 15, 2026 | 34.46 | 34.47 | 34.27 | 34.35 | -0.61% | 22,509 |
| Oct 14, 2026 | 34.69 | 34.71 | 34.48 | 34.56 | -1.00% | 14,384 |
| Oct 13, 2026 | 34.85 | 34.91 | 34.78 | 34.91 | -0.09% | 15,300 |
| Oct 12, 2026 | 34.95 | 35.03 | 34.91 | 34.94 | +0.11% | 26,456 |
| Oct 9, 2026 | 35.25 | 35.37 | 34.83 | 34.90 | -0.68% | 15,750 |
| Oct 8, 2026 | 35.34 | 35.34 | 35.00 | 35.14 | +0.71% | 13,088 |
| Oct 7, 2026 | 34.84 | 35.00 | 34.49 | 34.89 | -1.58% | 10,718 |
| Oct 6, 2026 | 35.38 | 36.08 | 35.12 | 35.45 | +0.82% | 23,435 |
| Oct 5, 2026 | 34.86 | 35.71 | 34.86 | 35.16 | +0.11% | 10,522 |
| Oct 2, 2026 | 34.77 | 35.12 | 34.77 | 35.12 | +1.36% | 8,452 |
| Oct 1, 2026 | 34.32 | 34.81 | 34.27 | 34.65 | +0.46% | 122,132 |
| Sep 30, 2026 | 34.65 | 34.90 | 34.32 | 34.49 | +0.85% | 14,284 |
| Sep 29, 2026 | 35.33 | 35.33 | 34.20 | 34.20 | -2.90% | 24,987 |
| Sep 28, 2026 | 35.08 | 35.40 | 35.01 | 35.22 | -0.42% | 13,244 |
| Sep 25, 2026 | 36.37 | 36.37 | 35.11 | 35.37 | -2.02% | 7,603 |
| Sep 24, 2026 | 36.19 | 36.19 | 35.64 | 36.10 | -0.69% | 30,394 |
| Sep 23, 2026 | 35.95 | 36.35 | 35.75 | 36.35 | -0.22% | 22,936 |
| Sep 22, 2026 | 36.53 | 36.62 | 35.93 | 36.43 | -1.19% | 15,248 |
| Sep 21, 2026 | 36.40 | 36.87 | 36.40 | 36.87 | +2.53% | 18,006 |
| Sep 18, 2026 | 37.00 | 37.11 | 35.96 | 35.96 | -2.62% | 99,033 |
| Sep 17, 2026 | 36.91 | 37.04 | 36.91 | 36.93 | -0.90% | 19,337 |
| Sep 16, 2026 | 37.16 | 37.26 | 36.71 | 37.26 | -0.64% | 23,655 |
| Sep 15, 2026 | 37.48 | 37.59 | 37.10 | 37.50 | -0.50% | 17,289 |
| Sep 14, 2026 | 37.77 | 37.77 | 37.26 | 37.69 | +1.43% | 10,078 |
| Sep 11, 2026 | 37.82 | 37.82 | 37.16 | 37.16 | -3.58% | 68,118 |
| Sep 9, 2026 | 37.76 | 38.54 | 37.76 | 38.54 | +1.21% | 14,441 |
| Sep 8, 2026 | 37.88 | 38.08 | 37.57 | 38.08 | +0.03% | 43,029 |
| Sep 4, 2026 | 37.30 | 38.07 | 37.30 | 38.07 | +1.01% | 12,508 |
| Sep 3, 2026 | 37.63 | 37.87 | 37.54 | 37.69 | -0.42% | 12,219 |
| Sep 2, 2026 | 37.56 | 37.93 | 37.56 | 37.85 | +0.29% | 17,645 |
| Aug 31, 2026 | 37.38 | 37.74 | 37.34 | 37.74 | +1.45% | 46,880 |
| Aug 28, 2026 | 37.18 | 37.67 | 37.10 | 37.20 | -3.50% | 29,813 |
| Aug 27, 2026 | 37.73 | 38.55 | 37.45 | 38.55 | +1.74% | 32,307 |
| Aug 26, 2026 | 37.15 | 37.89 | 37.15 | 37.89 | +0.48% | 13,415 |
| Aug 25, 2026 | 37.29 | 37.71 | 37.29 | 37.71 | +0.80% | 10,726 |
| Aug 24, 2026 | 37.32 | 37.42 | 37.07 | 37.41 | +0.35% | 9,248 |
| Aug 21, 2026 | 37.36 | 37.95 | 37.11 | 37.28 | -0.59% | 50,834 |
| Aug 20, 2026 | 38.01 | 38.01 | 37.28 | 37.50 | -0.08% | 181,221 |
| Aug 19, 2026 | 37.70 | 37.78 | 37.36 | 37.53 | -0.59% | 25,849 |
| Aug 18, 2026 | 37.42 | 37.86 | 37.42 | 37.75 | +0.33% | 16,990 |
| Aug 17, 2026 | 37.63 | 37.63 | 37.28 | 37.63 | -0.05% | 16,922 |
| Aug 14, 2026 | 37.50 | 37.65 | 37.21 | 37.65 | -0.05% | 49,480 |
| Aug 13, 2026 | 37.24 | 37.67 | 37.07 | 37.67 | +0.98% | 18,587 |
| Aug 12, 2026 | 37.04 | 37.39 | 37.04 | 37.30 | +0.71% | 13,399 |
| Aug 11, 2026 | 36.71 | 37.26 | 36.71 | 37.04 | +0.42% | 6,075 |
| Aug 10, 2026 | 36.67 | 36.89 | 36.55 | 36.89 | +1.65% | 9,027 |
| Aug 7, 2026 | 36.84 | 36.98 | 36.27 | 36.29 | -1.34% | 10,419 |
| Aug 6, 2026 | 36.52 | 36.83 | 36.52 | 36.78 | +1.40% | 8,395 |
| Aug 5, 2026 | 36.40 | 36.50 | 36.25 | 36.27 | -1.95% | 31,708 |
| Aug 4, 2026 | 36.75 | 36.99 | 36.09 | 36.99 | -0.56% | 23,702 |
| Aug 3, 2026 | 36.35 | 37.20 | 36.35 | 37.20 | -0.11% | 12,784 |
| Jul 31, 2026 | 36.19 | 37.24 | 36.19 | 37.24 | +0.54% | 18,296 |
| Jul 30, 2026 | 36.10 | 37.04 | 36.10 | 37.04 | -0.43% | 17,215 |
| Jul 29, 2026 | 36.68 | 37.20 | 36.47 | 37.20 | +2.03% | 19,098 |
| Jul 28, 2026 | 36.31 | 36.58 | 36.05 | 36.46 | +0.00% | 24,333 |
| Jul 27, 2026 | 36.45 | 36.46 | 36.05 | 36.46 | -0.84% | 40,417 |
| Jul 24, 2026 | 36.88 | 37.16 | 36.65 | 36.77 | -0.24% | 24,181 |
| Jul 23, 2026 | 36.66 | 36.88 | 36.61 | 36.86 | +0.30% | 18,403 |
| Jul 22, 2026 | 36.21 | 36.75 | 36.21 | 36.75 | +1.43% | 12,026 |
| Jul 21, 2026 | 36.13 | 36.38 | 36.07 | 36.23 | -0.10% | 26,473 |
| Jul 20, 2026 | 35.56 | 36.53 | 35.56 | 36.27 | +0.83% | 9,426 |
| Jul 17, 2026 | 35.88 | 36.17 | 35.84 | 35.97 | -0.33% | 11,023 |
| Jul 16, 2026 | 35.40 | 36.09 | 35.40 | 36.09 | +1.69% | 28,765 |
| Jul 15, 2026 | 35.95 | 35.96 | 35.41 | 35.49 | -1.03% | 12,721 |
| Jul 14, 2026 | 35.85 | 35.95 | 35.70 | 35.86 | +0.44% | 16,959 |
| Jul 13, 2026 | 35.79 | 35.82 | 35.17 | 35.70 | +2.45% | 20,116 |
| Jul 10, 2026 | 35.32 | 35.32 | 34.79 | 34.85 | -0.91% | 21,674 |
| Jul 9, 2026 | 35.43 | 35.46 | 35.17 | 35.17 | -0.99% | 15,421 |
| Jul 8, 2026 | 35.13 | 35.68 | 35.13 | 35.52 | +1.17% | 24,408 |
| Jul 7, 2026 | 34.32 | 35.34 | 34.32 | 35.11 | +2.90% | 144,798 |
| Jul 6, 2026 | 34.48 | 34.80 | 34.12 | 34.12 | -0.93% | 28,537 |
| Jul 2, 2026 | 34.28 | 34.67 | 34.20 | 34.44 | +0.94% | 17,345 |
| Jul 1, 2026 | 34.29 | 34.43 | 34.12 | 34.12 | -1.07% | 52,183 |
| Jun 30, 2026 | 34.35 | 34.60 | 34.34 | 34.49 | +0.12% | 26,151 |
| Jun 29, 2026 | 33.95 | 34.45 | 33.95 | 34.45 | -0.26% | 15,372 |
| Jun 26, 2026 | 33.61 | 34.54 | 33.61 | 34.54 | +0.61% | 51,466 |
| Jun 25, 2026 | 33.31 | 34.33 | 33.20 | 34.33 | +1.84% | 19,963 |
| Jun 24, 2026 | 33.95 | 33.95 | 33.28 | 33.71 | -1.98% | 50,447 |
| Jun 23, 2026 | 33.45 | 34.68 | 33.45 | 34.39 | +2.73% | 132,744 |
| Jun 22, 2026 | 33.49 | 34.03 | 33.29 | 33.48 | -1.46% | 41,508 |
| Jun 18, 2026 | 33.49 | 33.97 | 33.05 | 33.97 | +2.78% | 23,124 |
| Jun 17, 2026 | 33.83 | 33.83 | 33.05 | 33.05 | -2.14% | 34,858 |
| Jun 16, 2026 | 34.06 | 34.06 | 33.64 | 33.77 | -1.14% | 38,206 |
| Jun 15, 2026 | 34.53 | 34.53 | 34.00 | 34.16 | -1.64% | 73,622 |
| Jun 12, 2026 | 34.95 | 34.96 | 34.49 | 34.73 | -0.91% | 9,270 |
| Jun 11, 2026 | 35.44 | 35.44 | 34.93 | 35.05 | -0.82% | 14,600 |
| Jun 10, 2026 | 35.00 | 35.50 | 35.00 | 35.34 | +0.06% | 33,081 |
| Jun 9, 2026 | 35.06 | 35.32 | 34.82 | 35.32 | +0.71% | 8,618 |
| Jun 8, 2026 | 35.51 | 35.51 | 34.93 | 35.07 | -0.40% | 35,498 |
| Jun 5, 2026 | 35.45 | 35.56 | 35.19 | 35.21 | -0.73% | 15,645 |
| Jun 4, 2026 | 35.20 | 35.60 | 35.04 | 35.47 | +0.77% | 23,828 |
| Jun 3, 2026 | 35.17 | 35.51 | 35.13 | 35.20 | +1.62% | 42,284 |
| Jun 2, 2026 | 34.98 | 35.35 | 34.64 | 34.64 | -0.89% | 44,130 |
| Jun 1, 2026 | 34.75 | 35.03 | 34.53 | 34.95 | +1.07% | 34,164 |
| May 29, 2026 | 34.76 | 34.91 | 34.37 | 34.58 | -3.00% | 71,579 |
| May 28, 2026 | 35.80 | 35.80 | 35.46 | 35.65 | -0.50% | 18,827 |
| May 27, 2026 | 36.36 | 36.36 | 35.77 | 35.83 | -2.58% | 19,059 |
| May 26, 2026 | 37.27 | 37.27 | 36.42 | 36.78 | -0.70% | 13,771 |
| May 22, 2026 | 37.08 | 37.29 | 36.98 | 37.04 | +0.05% | 21,256 |
| May 21, 2026 | 37.20 | 37.42 | 36.84 | 37.02 | -0.38% | 73,829 |
| May 20, 2026 | 37.43 | 37.54 | 36.79 | 37.16 | -0.83% | 16,181 |
| May 19, 2026 | 37.12 | 37.52 | 37.12 | 37.47 | +0.83% | 13,917 |
| May 18, 2026 | 36.70 | 37.25 | 36.70 | 37.16 | +0.68% | 12,235 |
| May 15, 2026 | 36.82 | 36.99 | 36.68 | 36.91 | +0.30% | 31,200 |
| May 14, 2026 | 36.44 | 36.82 | 36.44 | 36.80 | +1.89% | 44,514 |
| May 13, 2026 | 36.09 | 36.14 | 35.81 | 36.12 | +0.23% | 16,742 |
| May 12, 2026 | 35.44 | 36.09 | 35.42 | 36.03 | +1.10% | 25,472 |
| May 11, 2026 | 35.28 | 35.73 | 35.23 | 35.64 | +0.51% | 31,407 |
| May 8, 2026 | 35.73 | 35.73 | 35.22 | 35.46 | -0.39% | 111,417 |
| May 7, 2026 | 34.68 | 35.60 | 34.63 | 35.60 | +1.55% | 8,072 |
| May 6, 2026 | 35.52 | 35.52 | 34.87 | 35.05 | -2.34% | 29,071 |
| May 5, 2026 | 35.96 | 36.12 | 35.63 | 35.90 | -0.04% | 15,715 |
| May 4, 2026 | 35.81 | 36.09 | 35.76 | 35.91 | +0.70% | 39,038 |
| May 1, 2026 | 35.65 | 35.92 | 35.40 | 35.66 | -1.33% | 54,479 |
| Apr 30, 2026 | 35.41 | 36.14 | 35.27 | 36.14 | +1.92% | 71,026 |
| Apr 29, 2026 | 34.82 | 35.46 | 34.82 | 35.46 | +1.95% | 62,151 |
| Apr 28, 2026 | 34.66 | 34.84 | 34.40 | 34.78 | +2.36% | 24,380 |
| Apr 27, 2026 | 34.39 | 34.42 | 33.98 | 33.98 | -0.32% | 17,349 |
| Apr 24, 2026 | 34.48 | 34.48 | 34.00 | 34.09 | -0.18% | 47,759 |
| Apr 23, 2026 | 34.44 | 34.50 | 34.15 | 34.15 | +0.00% | 25,801 |
| Apr 22, 2026 | 34.07 | 34.22 | 33.99 | 34.15 | +0.77% | 21,667 |
| Apr 21, 2026 | 33.78 | 33.99 | 33.57 | 33.89 | +0.62% | 73,089 |
| Apr 20, 2026 | 33.60 | 33.77 | 33.54 | 33.68 | +2.68% | 28,792 |
| Apr 17, 2026 | 33.68 | 33.68 | 32.80 | 32.80 | -2.84% | 58,488 |
| Apr 16, 2026 | 33.61 | 34.08 | 33.61 | 33.76 | +0.57% | 11,763 |
| Apr 15, 2026 | 33.69 | 33.84 | 33.49 | 33.57 | -2.07% | 135,048 |
| Apr 14, 2026 | 34.44 | 34.44 | 33.61 | 34.28 | +0.41% | 51,053 |
| Apr 13, 2026 | 34.89 | 34.89 | 34.00 | 34.14 | -0.78% | 34,627 |
| Apr 10, 2026 | 34.54 | 34.69 | 34.41 | 34.41 | +0.50% | 20,791 |
| Apr 9, 2026 | 34.82 | 35.03 | 34.24 | 34.24 | -0.87% | 37,435 |
| Apr 8, 2026 | 34.06 | 34.66 | 33.80 | 34.54 | -0.66% | 53,295 |
| Apr 7, 2026 | 34.68 | 34.78 | 34.35 | 34.77 | +1.25% | 33,381 |
| Apr 6, 2026 | 34.30 | 34.44 | 34.22 | 34.34 | +0.23% | 27,646 |
| Apr 2, 2026 | 34.22 | 34.54 | 34.22 | 34.26 | +0.56% | 31,336 |
| Apr 1, 2026 | 34.39 | 34.39 | 33.60 | 34.07 | -1.45% | 152,400 |
| Mar 31, 2026 | 34.71 | 35.13 | 34.24 | 34.57 | -1.43% | 107,830 |
| Mar 30, 2026 | 35.67 | 35.67 | 34.86 | 35.07 | -0.60% | 115,336 |
| Mar 27, 2026 | 35.59 | 35.74 | 35.10 | 35.28 | -1.01% | 99,419 |
| Mar 26, 2026 | 35.44 | 35.65 | 35.19 | 35.64 | +0.76% | 25,963 |
| Mar 25, 2026 | 35.53 | 35.53 | 35.12 | 35.37 | -0.59% | 121,116 |
| Mar 24, 2026 | 35.16 | 35.75 | 35.16 | 35.58 | +1.37% | 105,683 |
| Mar 23, 2026 | 34.37 | 35.12 | 34.30 | 35.10 | +0.52% | 43,644 |
| Mar 20, 2026 | 35.00 | 35.17 | 34.68 | 34.92 | -0.09% | 110,912 |
| Mar 19, 2026 | 34.36 | 34.95 | 34.36 | 34.95 | +1.54% | 24,999 |
| Mar 18, 2026 | 34.44 | 34.62 | 34.37 | 34.42 | -0.52% | 30,034 |
| Mar 17, 2026 | 34.27 | 34.80 | 34.27 | 34.60 | +0.90% | 62,537 |
| Mar 16, 2026 | 34.48 | 34.48 | 34.17 | 34.29 | -0.41% | 25,457 |
| Mar 13, 2026 | 34.23 | 34.43 | 34.05 | 34.43 | +0.67% | 19,403 |
| Mar 12, 2026 | 34.35 | 34.49 | 34.03 | 34.20 | -0.44% | 136,404 |
| Mar 11, 2026 | 34.26 | 34.48 | 34.04 | 34.35 | +0.15% | 49,873 |
| Mar 10, 2026 | 34.51 | 34.58 | 34.07 | 34.30 | -0.46% | 50,222 |
| Mar 9, 2026 | 34.69 | 34.74 | 34.30 | 34.46 | -0.75% | 86,350 |
| Mar 6, 2026 | 34.64 | 34.73 | 34.51 | 34.72 | +0.64% | 22,427 |
| Mar 5, 2026 | 34.62 | 34.97 | 34.50 | 34.50 | +0.00% | 134,797 |
| Mar 4, 2026 | 34.50 | 34.61 | 34.17 | 34.50 | +0.35% | 33,747 |
| Mar 3, 2026 | 34.72 | 34.96 | 34.25 | 34.38 | -1.01% | 36,994 |
| Mar 2, 2026 | 34.87 | 34.87 | 34.30 | 34.73 | +0.58% | 30,090 |
| Feb 27, 2026 | 34.36 | 34.75 | 34.36 | 34.53 | -0.09% | 36,893 |
| Feb 26, 2026 | 33.87 | 34.56 | 33.87 | 34.56 | +1.50% | 27,888 |
| Feb 25, 2026 | 34.53 | 34.53 | 33.98 | 34.05 | -0.64% | 27,859 |
| Feb 24, 2026 | 34.44 | 34.44 | 34.18 | 34.27 | -0.20% | 53,150 |
| Feb 23, 2026 | 34.32 | 34.70 | 34.17 | 34.34 | -0.87% | 28,974 |
| Feb 20, 2026 | 34.45 | 34.64 | 34.17 | 34.64 | +1.32% | 37,705 |
| Feb 19, 2026 | 34.45 | 34.45 | 34.11 | 34.19 | -0.73% | 30,428 |
| Feb 18, 2026 | 34.55 | 34.61 | 34.25 | 34.44 | +0.91% | 78,485 |
| Feb 17, 2026 | 34.17 | 34.34 | 33.83 | 34.13 | -0.61% | 28,434 |
| Feb 13, 2026 | 33.54 | 34.34 | 33.45 | 34.34 | +2.45% | 93,976 |
| Feb 12, 2026 | 33.79 | 33.87 | 33.35 | 33.52 | -0.45% | 31,863 |
| Feb 11, 2026 | 33.75 | 33.75 | 33.50 | 33.67 | +0.78% | 46,869 |
| Feb 10, 2026 | 32.98 | 33.44 | 32.98 | 33.41 | +0.51% | 26,903 |
| Feb 9, 2026 | 32.86 | 33.28 | 32.86 | 33.24 | +0.39% | 38,160 |
| Feb 6, 2026 | 33.00 | 33.11 | 32.88 | 33.11 | +0.00% | 27,765 |
| Feb 5, 2026 | 32.22 | 33.11 | 32.22 | 33.11 | +0.03% | 15,360 |
| Feb 4, 2026 | 32.67 | 33.10 | 32.61 | 33.10 | +1.07% | 28,134 |
| Feb 3, 2026 | 32.56 | 32.75 | 32.31 | 32.75 | +1.49% | 34,242 |
| Feb 2, 2026 | 32.41 | 32.41 | 32.10 | 32.27 | -0.77% | 109,200 |
| Jan 30, 2026 | 32.78 | 32.78 | 31.90 | 32.52 | -0.82% | 15,515 |
| Jan 29, 2026 | 32.74 | 32.79 | 32.52 | 32.79 | +0.86% | 36,156 |
| Jan 28, 2026 | 32.31 | 32.51 | 32.21 | 32.51 | +0.56% | 60,033 |
| Jan 27, 2026 | 31.99 | 32.33 | 31.92 | 32.33 | +1.44% | 36,324 |
| Jan 26, 2026 | 31.85 | 31.87 | 31.68 | 31.87 | +0.25% | 14,775 |
| Jan 23, 2026 | 31.73 | 32.00 | 31.59 | 31.79 | -0.34% | 26,509 |
| Jan 22, 2026 | 31.43 | 31.90 | 31.43 | 31.90 | +1.40% | 21,892 |
| Jan 21, 2026 | 31.89 | 31.99 | 31.46 | 31.46 | +0.13% | 50,125 |
| Jan 20, 2026 | 31.50 | 31.75 | 31.37 | 31.42 | -1.16% | 36,829 |
| Jan 16, 2026 | 31.52 | 31.79 | 31.52 | 31.79 | +0.98% | 17,139 |
| Jan 15, 2026 | 31.26 | 31.55 | 31.22 | 31.48 | +0.02% | 22,635 |
| Jan 14, 2026 | 31.59 | 31.70 | 31.47 | 31.47 | +0.11% | 40,391 |
| Jan 13, 2026 | 31.05 | 31.47 | 31.01 | 31.44 | +1.70% | 32,318 |
| Jan 12, 2026 | 30.84 | 30.97 | 30.68 | 30.91 | +1.00% | 35,129 |
| Jan 9, 2026 | 30.28 | 30.68 | 30.28 | 30.61 | +1.12% | 38,359 |
| Jan 8, 2026 | 29.91 | 30.41 | 29.91 | 30.27 | +1.85% | 18,371 |
| Jan 7, 2026 | 29.83 | 29.93 | 29.68 | 29.72 | -0.37% | 40,207 |
| Jan 6, 2026 | 30.30 | 30.31 | 29.77 | 29.83 | -1.45% | 107,097 |
| Jan 5, 2026 | 30.32 | 30.34 | 29.93 | 30.27 | +0.17% | 43,191 |
| Jan 2, 2026 | 29.84 | 30.35 | 29.81 | 30.22 | +1.04% | 101,685 |
| Dec 31, 2025 | 30.04 | 30.11 | 29.83 | 29.91 | +0.23% | 61,676 |
| Dec 30, 2025 | 30.00 | 30.12 | 29.84 | 29.84 | +0.20% | 162,156 |
| Dec 29, 2025 | 30.07 | 30.11 | 29.78 | 29.78 | -0.10% | 179,040 |
| Dec 26, 2025 | 29.95 | 30.02 | 29.77 | 29.81 | -0.80% | 353,744 |
| Dec 24, 2025 | 30.12 | 30.21 | 30.05 | 30.05 | +0.03% | 37,392 |
| Dec 23, 2025 | 29.96 | 30.13 | 29.87 | 30.04 | +0.40% | 133,401 |
| Dec 22, 2025 | 29.86 | 30.00 | 29.76 | 29.92 | +0.91% | 20,039 |
| Dec 19, 2025 | 29.93 | 29.98 | 29.65 | 29.65 | -0.47% | 33,570 |
| Dec 18, 2025 | 29.88 | 30.13 | 29.73 | 29.79 | -0.50% | 43,407 |
| Dec 17, 2025 | 29.77 | 30.05 | 29.77 | 29.94 | +0.74% | 42,008 |
| Dec 16, 2025 | 30.06 | 30.11 | 29.71 | 29.72 | -1.88% | 44,452 |
| Dec 15, 2025 | 30.46 | 30.46 | 30.14 | 30.29 | +0.33% | 33,178 |
| Dec 12, 2025 | 30.16 | 30.38 | 30.16 | 30.19 | -0.56% | 23,662 |
| Dec 11, 2025 | 30.34 | 30.38 | 30.22 | 30.36 | +0.07% | 12,082 |
| Dec 10, 2025 | 30.49 | 30.49 | 30.08 | 30.34 | +1.81% | 75,751 |
| Dec 9, 2025 | 30.75 | 30.80 | 29.80 | 29.80 | -2.07% | 37,435 |
| Dec 8, 2025 | 30.75 | 30.75 | 30.43 | 30.43 | -0.62% | 20,091 |
| Dec 5, 2025 | 30.67 | 30.94 | 30.62 | 30.62 | -0.26% | 29,212 |
| Dec 4, 2025 | 30.68 | 30.79 | 30.66 | 30.70 | +0.75% | 15,086 |
| Dec 3, 2025 | 30.04 | 30.59 | 30.04 | 30.47 | +1.57% | 39,665 |
| Dec 2, 2025 | 30.69 | 30.69 | 30.00 | 30.00 | -2.31% | 86,196 |
| Dec 1, 2025 | 30.37 | 30.71 | 30.37 | 30.71 | -1.13% | 121,132 |
| Nov 28, 2025 | 30.72 | 31.10 | 30.72 | 31.06 | +1.02% | 11,188 |
| Nov 26, 2025 | 30.82 | 30.97 | 30.75 | 30.75 | +0.77% | 12,394 |
| Nov 25, 2025 | 30.40 | 30.58 | 30.35 | 30.51 | +0.69% | 49,861 |
| Nov 24, 2025 | 30.28 | 30.44 | 30.16 | 30.30 | -0.56% | 60,203 |
| Nov 21, 2025 | 30.31 | 30.52 | 30.17 | 30.47 | +0.89% | 25,646 |
| Nov 20, 2025 | 30.23 | 30.63 | 30.07 | 30.20 | -0.17% | 54,894 |
| Nov 19, 2025 | 30.12 | 30.40 | 30.00 | 30.25 | -0.03% | 46,540 |
| Nov 18, 2025 | 30.29 | 30.36 | 30.06 | 30.26 | +0.00% | 143,061 |
| Nov 17, 2025 | 30.52 | 30.67 | 30.22 | 30.26 | -0.69% | 19,690 |
| Nov 14, 2025 | 29.95 | 30.60 | 29.95 | 30.47 | +1.40% | 58,261 |
| Nov 13, 2025 | 30.12 | 30.19 | 29.85 | 30.05 | +0.00% | 118,280 |
| Nov 12, 2025 | 30.02 | 30.17 | 29.91 | 30.05 | -0.60% | 74,817 |
| Nov 11, 2025 | 30.07 | 30.24 | 29.99 | 30.23 | +0.86% | 90,343 |
| Nov 10, 2025 | 29.64 | 30.05 | 29.64 | 29.97 | +0.08% | 54,519 |
Daily open, high, low, close and volume for Alerian MLP Index ETNs due January 28 2044 (AMJB). Showing 249 trading days. Unadjusted prices.