Barclays ETN+ Select MLP ETN

ATMP
🏛️ usa →
29.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.60 18.76 18.60 18.76 0.0M
2022-12-29 18.48 18.68 18.48 18.65 0.1M
2022-12-28 18.58 18.58 18.35 18.43 0.1M
2022-12-27 18.71 18.77 18.68 18.76 0.1M
2022-12-23 18.34 18.75 18.34 18.71 0.0M
2022-12-22 18.31 18.37 18.01 18.27 0.0M
2022-12-21 19.51 19.51 18.32 18.56 0.0M
2022-12-20 18.18 18.34 18.17 18.26 0.1M
2022-12-19 18.49 18.49 18.19 18.24 0.0M
2022-12-16 18.46 18.46 18.21 18.45 0.0M
2022-12-15 20.00 20.00 18.47 18.63 0.0M
2022-12-14 18.79 19.00 18.78 18.87 0.2M
2022-12-13 18.81 19.04 18.81 19.04 0.1M
2022-12-12 18.36 18.72 18.32 18.63 0.0M
2022-12-09 18.58 18.58 18.34 18.34 0.0M
2022-12-08 20.00 20.00 18.56 18.56 0.0M
2022-12-07 18.96 18.96 18.71 18.74 0.0M
2022-12-06 19.40 19.40 18.86 18.95 0.0M
2022-12-05 19.76 19.76 19.36 19.38 0.0M
2022-12-02 19.42 19.71 19.42 19.70 0.0M
2022-12-01 19.95 19.95 19.69 19.69 0.0M
2022-11-30 19.69 19.81 19.56 19.81 0.0M
2022-11-29 19.59 19.62 19.47 19.58 0.1M
2022-11-28 19.43 19.44 19.33 19.33 0.0M
2022-11-25 19.92 19.95 19.84 19.84 0.0M
2022-11-23 19.88 19.88 19.77 19.77 0.2M
2022-11-22 19.63 19.97 19.63 19.96 0.0M
2022-11-21 19.58 19.58 19.06 19.44 0.0M
2022-11-18 19.48 19.69 19.41 19.67 0.0M
2022-11-17 19.46 19.49 19.33 19.45 0.1M
2022-11-16 19.52 19.72 19.52 19.72 0.0M
2022-11-15 19.83 19.87 19.70 19.70 0.1M
2022-11-14 19.85 20.05 19.73 19.73 0.0M
2022-11-11 19.88 19.91 19.66 19.77 0.1M
2022-11-10 19.45 19.72 19.45 19.72 0.0M
2022-11-09 19.75 19.75 19.09 19.11 0.0M
2022-11-08 19.46 19.77 19.46 19.69 0.1M
2022-11-07 19.55 19.71 19.53 19.64 0.2M
2022-11-04 19.70 19.72 19.37 19.56 0.0M
2022-11-03 19.49 19.60 19.49 19.49 0.0M
2022-11-02 19.48 19.59 19.36 19.39 0.1M
2022-11-01 19.74 19.78 19.65 19.70 0.1M
2022-10-31 19.30 19.63 19.30 19.58 0.1M
2022-10-28 19.35 19.35 19.08 19.34 0.0M
2022-10-27 19.20 19.36 19.20 19.24 0.1M
2022-10-26 18.74 19.10 18.74 19.03 0.1M
2022-10-25 18.77 18.86 18.77 18.86 0.0M
2022-10-24 18.89 18.89 18.65 18.67 0.0M
2022-10-21 18.68 18.87 18.58 18.87 0.0M
2022-10-20 18.64 18.64 18.46 18.57 0.0M
2022-10-19 18.42 18.68 18.42 18.63 0.1M
2022-10-18 18.35 18.77 18.35 18.63 0.0M
2022-10-17 18.31 18.39 18.21 18.35 0.0M
2022-10-14 18.33 18.33 17.98 17.98 0.0M
2022-10-13 17.75 18.42 17.71 18.42 0.1M
2022-10-12 17.88 18.02 17.87 17.94 0.0M
2022-10-11 17.66 18.03 17.51 17.92 0.1M
2022-10-10 17.98 18.04 17.67 17.68 0.0M
2022-10-07 18.19 18.19 17.95 18.00 0.0M
2022-10-06 18.28 18.28 18.13 18.16 0.0M
2022-10-05 18.37 18.45 17.99 18.35 0.0M
2022-10-04 18.01 18.30 18.01 18.30 0.0M
2022-10-03 17.77 17.84 17.68 17.68 0.0M
2022-09-30 17.52 17.52 17.27 17.27 0.2M
2022-09-29 17.19 17.32 16.93 17.30 0.0M
2022-09-28 16.79 17.54 16.79 17.52 0.0M
2022-09-27 16.79 17.14 16.73 16.79 0.0M
2022-09-26 17.00 17.03 16.56 16.61 0.1M
2022-09-23 17.27 17.36 16.93 17.06 0.0M
2022-09-22 18.82 18.82 18.33 18.33 0.0M
2022-09-21 19.06 19.06 18.67 18.67 0.0M
2022-09-20 18.82 18.94 18.76 18.94 0.2M
2022-09-19 18.66 19.03 18.52 19.03 0.0M
2022-09-16 18.97 18.98 18.73 18.91 0.0M
2022-09-15 19.34 19.51 19.34 19.36 0.0M
2022-09-14 19.25 19.58 19.25 19.54 0.0M
2022-09-13 19.14 19.44 19.06 19.06 0.0M
2022-09-12 19.45 19.59 19.41 19.48 0.0M
2022-09-09 19.09 19.27 19.08 19.22 0.0M
2022-09-08 18.70 18.81 18.61 18.81 0.1M
2022-09-07 18.34 18.71 18.33 18.71 0.0M
2022-09-06 19.25 19.25 18.64 18.64 0.0M
2022-09-02 18.93 19.02 18.80 18.93 0.0M
2022-09-01 18.68 18.72 18.53 18.66 0.0M
2022-08-31 18.68 19.14 18.68 18.92 0.1M
2022-08-30 19.36 19.36 19.05 19.05 0.0M
2022-08-29 19.40 19.72 19.40 19.62 0.0M
2022-08-26 19.71 19.85 19.56 19.56 0.0M
2022-08-25 19.86 19.86 19.82 19.82 0.0M
2022-08-24 19.95 20.01 19.92 20.01 0.1M
2022-08-23 19.86 19.89 19.78 19.84 0.0M
2022-08-22 19.32 19.44 19.32 19.35 0.0M
2022-08-19 19.42 19.58 19.42 19.47 0.0M
2022-08-18 19.61 19.66 19.55 19.64 0.1M
2022-08-17 19.12 19.24 19.03 19.09 0.1M
2022-08-16 19.17 19.36 19.16 19.31 0.0M
2022-08-15 18.79 19.11 18.79 19.09 0.0M
2022-08-12 19.15 19.26 19.13 19.24 0.0M
2022-08-11 19.05 19.26 19.03 19.16 0.0M
2022-08-10 18.47 18.76 18.47 18.72 0.0M
2022-08-09 18.37 18.43 18.33 18.40 0.0M
2022-08-08 17.98 18.22 17.98 18.22 0.0M
2022-08-05 18.21 18.22 18.12 18.12 0.0M
2022-08-04 18.15 18.27 18.02 18.02 0.0M
2022-08-03 18.49 18.55 18.35 18.51 0.1M
2022-08-02 18.54 18.59 18.49 18.54 0.0M
2022-08-01 18.17 18.55 18.17 18.52 0.0M
2022-07-29 18.85 18.85 18.62 18.62 0.0M
2022-07-28 18.11 18.52 18.11 18.52 0.0M
2022-07-27 18.17 18.26 18.12 18.26 0.0M
2022-07-26 18.19 18.20 17.92 18.00 0.0M
2022-07-25 17.92 17.92 17.80 17.89 0.0M
2022-07-22 17.51 17.55 17.23 17.30 0.0M
2022-07-21 17.45 17.51 17.30 17.51 0.0M
2022-07-20 17.54 17.62 17.54 17.62 0.1M
2022-07-19 17.38 17.63 17.30 17.63 0.0M
2022-07-18 17.15 17.20 17.05 17.09 0.0M
2022-07-15 16.62 16.71 16.62 16.68 0.0M
2022-07-14 16.65 24.84 15.99 16.41 0.0M
2022-07-13 16.34 16.70 16.34 16.56 0.0M
2022-07-12 16.55 16.55 16.34 16.45 0.0M
2022-07-11 16.70 16.71 16.70 16.71 0.0M
2022-07-08 17.53 17.53 16.80 16.85 0.0M
2022-07-07 16.51 16.75 16.49 16.75 0.0M
2022-07-06 15.91 16.10 15.48 16.07 0.0M
2022-07-05 17.45 17.45 15.87 16.32 0.0M
2022-07-01 16.46 16.88 16.46 16.88 0.0M
2022-06-30 16.80 16.80 16.41 16.58 0.0M
2022-06-29 16.68 17.61 16.68 17.61 0.0M
2022-06-28 17.02 17.28 17.02 17.25 0.0M
2022-06-27 16.50 17.59 16.50 17.59 0.0M
2022-06-24 16.10 16.65 16.10 16.52 0.0M
2022-06-23 16.45 16.56 16.04 16.56 0.0M
2022-06-22 16.27 16.62 16.27 16.34 0.0M
2022-06-21 16.84 17.10 16.84 17.10 0.0M
2022-06-17 16.80 17.56 16.78 17.03 0.0M
2022-06-16 17.55 17.55 16.61 16.61 0.0M
2022-06-15 17.72 18.64 17.72 18.15 0.0M
2022-06-14 19.14 19.14 18.00 18.50 0.0M
2022-06-13 18.60 18.99 18.20 18.84 0.0M
2022-06-10 20.85 20.85 19.09 19.95 0.0M
2022-06-09 21.33 21.33 19.94 20.86 0.0M
2022-06-08 20.12 21.28 19.66 20.54 0.0M
2022-06-07 20.00 20.22 20.00 20.22 0.2M
2022-06-06 19.64 20.00 19.58 19.80 0.0M
2022-06-03 19.90 19.90 19.78 19.78 0.0M
2022-06-02 19.36 19.81 19.36 19.79 0.0M
2022-06-01 19.80 19.80 19.13 19.66 0.0M
2022-05-31 19.35 19.68 19.30 19.68 0.0M
2022-05-27 18.88 19.58 18.88 19.58 0.0M
2022-05-26 19.20 19.20 18.89 19.05 0.0M
2022-05-25 19.00 19.01 18.81 19.01 0.0M
2022-05-24 18.44 18.78 18.44 18.78 0.0M
2022-05-23 19.00 19.00 18.55 18.79 0.0M
2022-05-20 18.54 19.00 18.26 19.00 0.0M
2022-05-19 19.90 20.00 19.00 19.00 0.0M
2022-05-18 19.27 19.27 19.27 19.27 0.0M
2022-05-17 19.00 19.47 18.86 19.47 0.0M
2022-05-16 18.69 18.81 18.69 18.81 0.0M
2022-05-13 18.55 18.55 18.33 18.33 0.0M
2022-05-12 17.65 18.16 17.57 17.78 0.0M
2022-05-11 18.39 18.39 18.39 18.39 0.0M
2022-05-10 18.37 18.91 17.78 18.00 0.0M
2022-05-09 18.00 18.00 18.00 18.00 0.0M
2022-05-06 19.10 20.00 18.79 20.00 0.0M
2022-05-05 20.34 20.34 19.77 20.00 0.0M
2022-05-04 19.00 20.00 18.88 20.00 0.0M
2022-05-03 18.59 19.33 18.59 19.32 0.0M
2022-05-02 18.20 18.25 18.08 18.15 0.0M
2022-04-29 18.60 19.92 18.60 18.82 0.0M
2022-04-28 18.55 20.74 18.45 20.50 0.1M
2022-04-27 18.33 18.49 18.21 18.38 0.0M
2022-04-26 18.31 18.62 18.28 18.32 0.0M
2022-04-25 18.66 18.66 17.82 18.28 0.0M
2022-04-22 19.18 19.40 18.77 18.84 0.0M
2022-04-21 19.71 19.71 19.35 19.39 0.0M
2022-04-20 19.55 19.72 19.38 19.72 0.0M
2022-04-19 19.34 19.51 19.34 19.39 0.0M
2022-04-18 19.20 19.31 19.20 19.23 0.0M
2022-04-14 19.24 19.28 19.10 19.20 0.0M
2022-04-13 19.09 19.19 19.09 19.19 0.1M
2022-04-12 18.94 19.03 18.91 18.97 0.0M
2022-04-11 18.54 18.69 18.54 18.59 0.0M
2022-04-08 18.76 18.85 18.56 18.85 0.0M
2022-04-07 18.47 18.70 18.37 18.69 0.0M
2022-04-06 18.42 18.73 18.42 18.59 0.0M
2022-04-05 18.96 19.00 18.52 18.57 0.0M
2022-04-04 18.68 18.82 18.67 18.81 0.0M
2022-04-01 18.90 18.92 18.66 18.75 0.4M
2022-03-31 18.90 18.90 18.67 18.67 0.0M
2022-03-30 18.84 18.87 18.71 18.77 0.0M
2022-03-29 18.52 18.66 18.51 18.66 0.0M
2022-03-28 18.39 18.53 18.39 18.53 0.0M
2022-03-25 18.46 18.85 18.46 18.83 0.0M
2022-03-24 18.21 18.37 18.21 18.37 0.0M
2022-03-23 18.15 18.18 18.10 18.14 0.0M
2022-03-22 17.95 17.99 17.79 17.96 0.0M
2022-03-21 17.74 17.91 17.74 17.91 0.0M
2022-03-18 17.59 17.62 17.34 17.46 0.0M
2022-03-17 17.47 17.58 17.37 17.47 0.2M
2022-03-16 17.22 17.24 17.10 17.24 0.0M
2022-03-15 16.80 17.15 16.78 17.10 0.0M
2022-03-14 17.87 17.87 17.25 17.27 0.0M
2022-03-11 18.23 18.23 17.82 17.82 0.0M
2022-03-10 18.14 18.37 18.04 18.21 0.0M
2022-03-09 17.88 18.13 17.88 17.99 0.0M
2022-03-08 18.52 18.68 18.19 18.19 0.1M
2022-03-07 18.30 18.41 18.07 18.11 0.1M
2022-03-04 18.09 18.31 17.99 18.31 0.0M
2022-03-03 18.11 18.16 18.01 18.08 0.0M
2022-03-02 17.93 18.14 17.90 18.11 0.0M
2022-03-01 17.75 17.85 17.42 17.73 0.1M
2022-02-28 17.22 17.67 17.22 17.67 0.0M
2022-02-25 17.20 17.44 17.20 17.38 0.0M
2022-02-24 17.03 17.03 16.61 17.00 0.0M
2022-02-23 17.07 17.12 16.94 17.00 0.0M
2022-02-22 17.20 17.20 16.71 16.86 0.0M
2022-02-18 17.55 17.56 17.19 17.29 0.0M
2022-02-17 17.57 17.57 17.38 17.43 0.0M
2022-02-16 17.79 17.81 17.59 17.59 0.0M
2022-02-15 17.58 17.63 17.43 17.60 0.1M
2022-02-14 18.15 18.15 17.66 17.68 0.0M
2022-02-11 17.70 18.10 17.53 18.08 0.1M
2022-02-10 17.89 17.91 17.50 17.51 0.1M
2022-02-09 17.80 17.84 17.80 17.81 0.0M
2022-02-08 17.75 17.75 17.62 17.71 0.0M
2022-02-07 17.69 17.89 17.69 17.82 0.0M
2022-02-04 17.82 17.89 17.75 17.89 0.0M
2022-02-03 17.54 17.70 17.54 17.69 0.0M
2022-02-02 17.49 17.75 17.41 17.73 0.0M
2022-02-01 17.00 17.49 17.00 17.48 0.0M
2022-01-31 16.78 17.17 16.78 17.09 0.0M
2022-01-28 16.82 16.97 16.70 16.97 0.0M
2022-01-27 17.02 17.14 16.73 16.87 0.1M
2022-01-26 16.92 17.17 16.84 16.84 0.0M
2022-01-25 16.28 16.83 16.28 16.71 0.0M
2022-01-24 16.12 16.60 15.86 16.60 0.1M
2022-01-21 16.68 16.72 16.56 16.56 0.1M
2022-01-20 17.03 17.06 16.86 16.86 0.0M
2022-01-19 17.00 17.06 17.00 17.04 0.0M
2022-01-18 17.28 17.33 17.15 17.22 0.0M
2022-01-14 16.86 17.21 16.86 17.21 0.0M
2022-01-13 17.14 17.20 16.98 17.02 0.0M
2022-01-12 17.10 17.15 16.98 17.15 0.1M
2022-01-11 16.67 16.94 16.64 16.94 0.0M
2022-01-10 16.46 16.58 16.36 16.58 0.0M
2022-01-07 16.63 16.63 16.56 16.57 0.0M
2022-01-06 16.33 16.46 16.31 16.45 0.0M
2022-01-05 16.42 16.50 16.13 16.13 0.0M
2022-01-04 16.22 16.28 16.10 16.25 0.0M
2022-01-03 15.71 15.94 15.71 15.94 0.0M