Barclays ETN+ Select MLP ETN (ATMP)
BATS: ATMP · Real-Time Price · USD
29.25
-0.02 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
ATMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.23 | 29.41 | 29.16 | 29.25 | 29.25 | -0.07% | 13,073 |
| Dec 4, 2025 | 28.97 | 29.27 | 28.97 | 29.27 | 29.27 | 1.35% | 12,222 |
| Dec 3, 2025 | 28.71 | 29.00 | 28.69 | 28.88 | 28.88 | 1.03% | 18,161 |
| Dec 2, 2025 | 28.91 | 28.91 | 28.59 | 28.59 | 28.58 | -1.19% | 58,030 |
| Dec 1, 2025 | 28.93 | 29.01 | 28.93 | 28.93 | 28.93 | -1.06% | 19,725 |
| Nov 28, 2025 | 29.08 | 29.24 | 29.08 | 29.24 | 28.84 | 1.00% | 1,175 |
| Nov 26, 2025 | 28.87 | 29.05 | 28.87 | 28.95 | 28.56 | 0.66% | 21,351 |
| Nov 25, 2025 | 28.52 | 28.80 | 28.52 | 28.76 | 28.37 | 0.42% | 10,257 |
| Nov 24, 2025 | 28.95 | 28.95 | 28.51 | 28.64 | 28.25 | -0.50% | 21,086 |
| Nov 21, 2025 | 28.65 | 28.84 | 28.55 | 28.79 | 28.39 | 0.65% | 9,857 |
| Nov 20, 2025 | 28.63 | 28.81 | 28.60 | 28.60 | 28.21 | -0.28% | 11,157 |
| Nov 19, 2025 | 28.39 | 28.76 | 28.39 | 28.68 | 28.29 | 0.03% | 5,330 |
| Nov 18, 2025 | 28.39 | 28.74 | 28.39 | 28.67 | 28.28 | 0.03% | 11,059 |
| Nov 17, 2025 | 28.81 | 28.98 | 28.66 | 28.66 | 28.27 | -0.79% | 58,655 |
| Nov 14, 2025 | 28.83 | 28.92 | 28.83 | 28.89 | 28.49 | 2.07% | 5,189 |
| Nov 13, 2025 | 28.56 | 28.59 | 28.26 | 28.30 | 27.91 | -0.67% | 24,464 |
| Nov 12, 2025 | 28.69 | 28.69 | 28.41 | 28.49 | 28.10 | -0.13% | 9,238 |
| Nov 11, 2025 | 28.42 | 28.53 | 28.42 | 28.53 | 28.14 | 0.51% | 5,910 |
| Nov 10, 2025 | 28.19 | 28.38 | 28.10 | 28.38 | 28.00 | 0.68% | 10,314 |
| Nov 7, 2025 | 27.72 | 28.19 | 27.72 | 28.19 | 27.81 | 1.08% | 5,065 |
| Nov 6, 2025 | 27.87 | 27.99 | 27.82 | 27.89 | 27.51 | 0.18% | 163,708 |
| Nov 5, 2025 | 27.76 | 27.90 | 27.76 | 27.84 | 27.46 | 1.02% | 109,351 |
| Nov 4, 2025 | 27.60 | 27.63 | 27.56 | 27.56 | 27.18 | -0.67% | 10,842 |
| Nov 3, 2025 | 27.59 | 27.77 | 27.45 | 27.75 | 27.37 | -0.13% | 18,132 |
| Oct 31, 2025 | 27.80 | 27.87 | 27.72 | 27.78 | 27.40 | 0.04% | 213,663 |
| Oct 30, 2025 | 27.76 | 27.90 | 27.73 | 27.77 | 27.39 | 0.54% | 16,340 |
| Oct 29, 2025 | 27.81 | 27.85 | 27.61 | 27.62 | 27.24 | -0.72% | 6,923 |
| Oct 28, 2025 | 27.75 | 27.89 | 27.71 | 27.82 | 27.44 | -0.22% | 48,918 |
| Oct 27, 2025 | 27.76 | 27.90 | 27.76 | 27.88 | 27.50 | 0.54% | 9,592 |
| Oct 24, 2025 | 27.94 | 27.94 | 27.70 | 27.73 | 27.35 | -0.86% | 13,199 |
| Oct 23, 2025 | 28.29 | 28.29 | 27.92 | 27.97 | 27.59 | -0.14% | 23,048 |
| Oct 22, 2025 | 27.80 | 28.11 | 27.68 | 28.01 | 27.63 | 1.03% | 14,902 |
| Oct 21, 2025 | 27.71 | 27.74 | 27.65 | 27.72 | 27.35 | 0.12% | 38,117 |
| Oct 20, 2025 | 27.23 | 27.71 | 27.23 | 27.69 | 27.31 | 1.02% | 28,114 |
| Oct 17, 2025 | 27.32 | 27.41 | 27.27 | 27.41 | 27.04 | 0.11% | 40,541 |
| Oct 16, 2025 | 27.66 | 27.76 | 27.31 | 27.38 | 27.01 | -1.26% | 23,544 |
| Oct 15, 2025 | 27.91 | 27.91 | 27.63 | 27.73 | 27.35 | 0.80% | 15,980 |
| Oct 14, 2025 | 27.31 | 27.53 | 27.31 | 27.51 | 27.14 | -0.29% | 6,727 |
| Oct 13, 2025 | 27.52 | 27.66 | 27.50 | 27.59 | 27.22 | 0.76% | 22,738 |
| Oct 10, 2025 | 27.80 | 27.85 | 27.39 | 27.39 | 27.01 | -1.81% | 35,416 |
| Oct 9, 2025 | 28.56 | 28.56 | 27.88 | 27.89 | 27.51 | -1.97% | 15,043 |
| Oct 8, 2025 | 28.46 | 28.46 | 28.31 | 28.45 | 28.06 | -0.04% | 20,987 |
| Oct 7, 2025 | 28.23 | 28.50 | 28.23 | 28.46 | 28.07 | 0.17% | 39,400 |
| Oct 6, 2025 | 28.52 | 28.52 | 28.41 | 28.41 | 28.02 | -0.62% | 17,602 |
| Oct 3, 2025 | 28.47 | 28.70 | 28.47 | 28.59 | 28.20 | 0.02% | 9,897 |
| Oct 2, 2025 | 28.85 | 28.85 | 28.51 | 28.59 | 28.20 | -0.44% | 16,496 |
| Oct 1, 2025 | 28.77 | 28.77 | 28.61 | 28.71 | 28.32 | -0.30% | 49,754 |
| Sep 30, 2025 | 28.60 | 28.80 | 28.57 | 28.80 | 28.40 | 0.09% | 68,519 |
| Sep 29, 2025 | 28.98 | 28.98 | 28.61 | 28.77 | 28.38 | -1.23% | 50,563 |
| Sep 26, 2025 | 29.30 | 29.32 | 29.13 | 29.13 | 28.73 | 0.58% | 9,885 |
| Sep 25, 2025 | 28.78 | 29.11 | 28.78 | 28.96 | 28.57 | -0.24% | 35,711 |
| Sep 24, 2025 | 28.80 | 29.10 | 28.80 | 29.03 | 28.63 | 1.62% | 12,113 |
| Sep 23, 2025 | 28.46 | 28.72 | 28.46 | 28.57 | 28.18 | 0.88% | 42,250 |
| Sep 22, 2025 | 28.41 | 28.42 | 28.22 | 28.32 | 27.93 | -0.17% | 23,832 |
| Sep 19, 2025 | 28.48 | 28.51 | 28.34 | 28.37 | 27.98 | -1.65% | 69,792 |
| Sep 18, 2025 | 28.66 | 28.89 | 28.66 | 28.85 | 28.45 | 0.32% | 44,659 |
| Sep 17, 2025 | 28.61 | 28.78 | 28.61 | 28.75 | 28.36 | 0.49% | 6,856 |
| Sep 16, 2025 | 28.66 | 28.68 | 28.58 | 28.61 | 28.22 | 0.18% | 17,436 |
| Sep 15, 2025 | 28.72 | 28.78 | 28.56 | 28.56 | 28.17 | -0.42% | 7,712 |
| Sep 12, 2025 | 28.53 | 28.83 | 28.53 | 28.68 | 28.29 | 0.07% | 40,334 |
| Sep 11, 2025 | 28.38 | 28.68 | 28.38 | 28.66 | 28.27 | 0.34% | 10,268 |
| Sep 10, 2025 | 28.67 | 28.76 | 28.51 | 28.56 | 28.18 | 0.47% | 78,897 |
| Sep 9, 2025 | 28.20 | 28.62 | 28.20 | 28.43 | 28.04 | 0.34% | 13,785 |
| Sep 8, 2025 | 28.40 | 28.42 | 28.21 | 28.33 | 27.95 | -0.58% | 12,195 |
| Sep 5, 2025 | 28.17 | 28.50 | 28.17 | 28.50 | 28.11 | -0.75% | 19,014 |
| Sep 4, 2025 | 28.78 | 28.78 | 28.66 | 28.72 | 28.32 | 0.30% | 11,744 |
| Sep 3, 2025 | 28.54 | 28.76 | 28.54 | 28.63 | 28.24 | -0.48% | 15,683 |
| Sep 2, 2025 | 28.76 | 28.92 | 28.61 | 28.77 | 28.38 | -0.94% | 28,825 |
| Aug 29, 2025 | 29.05 | 29.07 | 28.90 | 29.04 | 28.64 | 0.52% | 81,435 |
| Aug 28, 2025 | 28.60 | 28.89 | 28.60 | 28.89 | 28.50 | -0.46% | 15,449 |
| Aug 27, 2025 | 28.94 | 29.14 | 28.93 | 29.03 | 28.25 | 0.35% | 15,203 |
| Aug 26, 2025 | 28.88 | 28.93 | 28.71 | 28.93 | 28.16 | 0.29% | 11,468 |
| Aug 25, 2025 | 29.06 | 29.11 | 28.84 | 28.84 | 28.07 | -0.66% | 132,532 |
| Aug 22, 2025 | 28.85 | 29.22 | 28.85 | 29.03 | 28.26 | 0.14% | 10,312 |
| Aug 21, 2025 | 28.99 | 29.05 | 28.98 | 28.99 | 28.22 | 0.21% | 16,307 |
| Aug 20, 2025 | 28.85 | 28.99 | 28.70 | 28.93 | 28.16 | 0.70% | 21,470 |
| Aug 19, 2025 | 28.70 | 28.79 | 28.59 | 28.73 | 27.97 | 0.02% | 17,530 |
| Aug 18, 2025 | 28.80 | 28.89 | 28.72 | 28.73 | 27.96 | -0.54% | 5,604 |
| Aug 15, 2025 | 29.09 | 29.10 | 28.88 | 28.88 | 28.11 | -0.79% | 13,858 |
| Aug 14, 2025 | 28.92 | 29.21 | 28.92 | 29.11 | 28.34 | -0.14% | 7,661 |
| Aug 13, 2025 | 28.90 | 29.15 | 28.86 | 29.15 | 28.38 | 0.84% | 15,368 |
| Aug 12, 2025 | 28.76 | 28.91 | 28.76 | 28.91 | 28.14 | 0.22% | 14,759 |
| Aug 11, 2025 | 28.72 | 29.01 | 28.72 | 28.85 | 28.08 | -0.57% | 48,975 |
| Aug 8, 2025 | 28.82 | 29.23 | 28.79 | 29.01 | 28.24 | - | 12,376 |
| Aug 7, 2025 | 29.32 | 29.32 | 29.01 | 29.01 | 28.24 | -0.61% | 1,661 |
| Aug 6, 2025 | 29.18 | 29.44 | 29.14 | 29.19 | 28.41 | -0.01% | 3,818 |
| Aug 5, 2025 | 29.34 | 29.34 | 28.91 | 29.19 | 28.41 | -1.13% | 7,672 |
| Aug 4, 2025 | 29.49 | 29.59 | 29.49 | 29.52 | 28.74 | 0.70% | 35,764 |
| Aug 1, 2025 | 29.26 | 29.45 | 29.21 | 29.32 | 28.54 | -0.58% | 11,628 |
| Jul 31, 2025 | 29.06 | 29.60 | 29.06 | 29.49 | 28.71 | 0.85% | 7,967 |
| Jul 30, 2025 | 29.23 | 29.27 | 29.13 | 29.24 | 28.46 | -0.04% | 2,173 |
| Jul 29, 2025 | 29.13 | 29.25 | 29.13 | 29.25 | 28.48 | 1.51% | 5,507 |
| Jul 28, 2025 | 28.83 | 28.83 | 28.72 | 28.82 | 28.05 | -0.07% | 2,395 |
| Jul 25, 2025 | 28.72 | 28.94 | 28.72 | 28.84 | 28.07 | -0.53% | 5,199 |
| Jul 24, 2025 | 28.58 | 29.00 | 28.58 | 29.00 | 28.22 | 1.13% | 77,031 |
| Jul 23, 2025 | 28.67 | 28.67 | 28.53 | 28.67 | 27.91 | 0.36% | 18,579 |
| Jul 22, 2025 | 28.55 | 28.66 | 28.50 | 28.57 | 27.81 | 0.24% | 16,165 |
| Jul 21, 2025 | 29.25 | 29.25 | 28.50 | 28.50 | 27.75 | -2.44% | 63,235 |
| Jul 18, 2025 | 28.90 | 29.26 | 28.86 | 29.22 | 28.44 | 1.49% | 7,334 |
| Jul 17, 2025 | 28.72 | 28.82 | 28.63 | 28.79 | 28.02 | 0.15% | 9,092 |