Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 35.09 35.83 34.99 35.64 1,980,890 +0.39(+1.11%)
Oct 28, 2022 35.04 35.25 34.59 35.25 2,550,959 +0.34(+0.97%)
Oct 27, 2022 34.86 35.23 34.79 34.91 1,751,503 +0.38(+1.11%)
Oct 26, 2022 34.46 34.59 34.22 34.52 1,394,275 +0.31(+0.92%)
Oct 25, 2022 33.85 34.29 33.57 34.21 2,273,190 +0.42(+1.23%)
Oct 24, 2022 34.16 34.17 33.54 33.79 1,614,450 -0.28(-0.82%)
Oct 21, 2022 33.60 34.14 33.48 34.07 1,770,734 +0.58(+1.73%)
Oct 20, 2022 33.80 33.99 33.35 33.49 2,431,146 -0.15(-0.46%)
Oct 19, 2022 33.54 33.83 33.29 33.65 2,516,852 +0.01(+0.03%)
Oct 18, 2022 33.24 33.83 33.11 33.64 4,371,789 +0.58(+1.75%)
Oct 17, 2022 32.70 33.14 32.63 33.06 2,117,328 +0.66(+2.05%)
Oct 14, 2022 32.92 33.05 32.30 32.40 2,071,268 -0.63(-1.91%)
Oct 13, 2022 31.85 33.14 31.72 33.03 2,964,132 +0.81(+2.51%)
Oct 12, 2022 32.23 32.45 31.90 32.22 2,307,673 -0.07(-0.21%)
Oct 11, 2022 31.48 32.58 31.28 32.29 3,421,893 +0.57(+1.80%)
Oct 10, 2022 32.41 32.81 31.69 31.72 1,750,364 -0.65(-2.02%)
Oct 07, 2022 32.62 32.77 32.18 32.37 2,146,938 -0.15(-0.47%)
Oct 06, 2022 32.67 33.12 32.43 32.53 1,564,159 -0.31(-0.96%)
Oct 05, 2022 32.53 33.07 32.05 32.84 2,382,218 +0.09(+0.29%)
Oct 04, 2022 32.23 32.85 32.13 32.75 2,334,520 +1.05(+3.33%)
Oct 03, 2022 31.91 32.12 31.58 31.69 1,766,644 +0.60(+1.94%)
Sep 30, 2022 30.89 31.59 30.74 31.09 2,194,524 +0.08(+0.25%)
Sep 29, 2022 31.28 31.28 30.34 31.01 1,814,624 -0.48(-1.54%)
Sep 28, 2022 30.27 31.53 30.13 31.50 2,862,571 +1.47(+4.90%)
Sep 27, 2022 30.03 30.75 29.94 30.03 4,077,247 +0.44(+1.49%)
Sep 26, 2022 30.36 30.49 29.50 29.58 3,586,786 -0.88(-2.88%)
Sep 23, 2022 31.89 31.89 30.21 30.46 3,856,989 -1.99(-6.13%)
Sep 22, 2022 33.50 33.65 32.43 32.45 2,636,242 -0.97(-2.90%)
Sep 21, 2022 33.97 34.11 33.29 33.42 2,286,760 -0.36(-1.06%)
Sep 20, 2022 33.71 33.78 33.34 33.78 1,630,127 -0.01(-0.03%)
Sep 19, 2022 33.11 33.81 32.91 33.78 2,116,847 +0.22(+0.66%)
Sep 16, 2022 33.99 34.01 33.27 33.56 2,224,970 -0.70(-2.04%)
Sep 15, 2022 34.43 34.65 34.21 34.26 1,850,489 -0.47(-1.35%)
Sep 14, 2022 33.91 34.74 33.91 34.73 2,164,107 +0.94(+2.77%)
Sep 13, 2022 34.23 34.56 33.78 33.79 2,222,815 -0.82(-2.38%)
Sep 12, 2022 34.59 34.77 34.36 34.62 1,761,938 +0.29(+0.84%)
Sep 09, 2022 34.01 34.33 33.90 34.33 1,743,316 +0.72(+2.15%)
Sep 08, 2022 33.46 33.65 33.09 33.61 4,596,660 +0.10(+0.30%)
Sep 07, 2022 33.02 33.50 32.82 33.50 2,368,675 +0.09(+0.28%)
Sep 06, 2022 34.12 34.14 33.29 33.41 2,182,987 -0.37(-1.11%)
Sep 02, 2022 33.95 34.09 33.48 33.78 2,678,293 +0.43(+1.27%)
Sep 01, 2022 33.42 33.54 32.92 33.36 1,671,215 -0.26(-0.76%)
Aug 31, 2022 33.49 34.11 33.27 33.61 1,631,514 -0.20(-0.60%)
Aug 30, 2022 34.70 34.76 33.78 33.82 2,050,194 -1.01(-2.91%)
Aug 29, 2022 34.47 35.06 34.34 34.83 1,666,004 +0.13(+0.37%)
Aug 26, 2022 35.16 35.16 34.46 34.70 1,720,727 -0.41(-1.16%)
Aug 25, 2022 35.08 35.16 34.82 35.11 1,579,255 +0.23(+0.66%)
Aug 24, 2022 34.86 35.00 34.64 34.88 1,696,975 +0.17(+0.49%)
Aug 23, 2022 34.16 34.86 34.09 34.71 1,578,050 +0.88(+2.59%)
Aug 22, 2022 33.64 34.00 33.53 33.83 1,572,811 -0.03(-0.08%)
Aug 19, 2022 34.01 34.20 33.86 33.86 1,500,839 -0.44(-1.29%)
Aug 18, 2022 33.66 34.39 33.42 34.30 2,749,580 +1.19(+3.60%)
Aug 17, 2022 33.39 33.54 32.93 33.11 1,546,158 -0.45(-1.34%)
Aug 16, 2022 33.16 33.70 33.13 33.56 2,837,736 +0.52(+1.57%)
Aug 15, 2022 32.57 33.06 32.27 33.04 1,864,758 -0.18(-0.54%)
Aug 12, 2022 33.08 33.35 33.04 33.22 2,127,710 +0.22(+0.67%)
Aug 11, 2022 32.75 33.38 32.75 33.00 3,205,841 +0.61(+1.89%)
Aug 10, 2022 32.08 32.55 31.86 32.39 2,222,152 +0.54(+1.70%)
Aug 09, 2022 31.85 32.05 31.74 31.85 1,886,482 +0.13(+0.42%)
Aug 08, 2022 31.60 31.98 31.40 31.71 2,692,389 +0.17(+0.53%)
Aug 05, 2022 31.10 31.81 31.00 31.55 2,433,808 +0.17(+0.53%)
Aug 04, 2022 32.23 32.45 31.25 31.38 4,316,688 -0.99(-3.07%)
Aug 03, 2022 32.52 32.66 31.94 32.37 2,432,106 -0.02(-0.08%)
Aug 02, 2022 32.34 32.60 32.04 32.40 2,339,256 -0.02(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.