Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.94 34.40 33.87 34.32 1,583,055 +0.14(+0.42%)
Dec 29, 2022 33.43 34.18 33.35 34.18 1,565,060 +0.71(+2.13%)
Dec 28, 2022 33.95 33.97 33.35 33.47 1,582,201 -0.50(-1.49%)
Dec 27, 2022 34.29 34.29 33.87 33.97 1,336,738 -0.12(-0.34%)
Dec 23, 2022 33.34 34.15 33.27 34.09 1,763,169 +0.82(+2.47%)
Dec 22, 2022 33.68 33.69 32.80 33.27 2,237,484 -0.43(-1.28%)
Dec 21, 2022 33.64 33.83 33.35 33.70 2,636,164 +0.51(+1.55%)
Dec 20, 2022 33.13 33.50 33.05 33.19 1,953,712 -0.06(-0.19%)
Dec 19, 2022 33.81 33.93 33.08 33.25 1,996,558 -0.52(-1.55%)
Dec 16, 2022 33.38 33.81 33.02 33.77 3,772,692 -0.07(-0.21%)
Dec 15, 2022 33.95 33.97 33.39 33.85 3,239,693 -0.27(-0.79%)
Dec 14, 2022 34.50 34.56 33.84 34.12 2,041,658 -0.34(-0.99%)
Dec 13, 2022 34.37 34.51 33.84 34.46 2,610,615 +0.56(+1.65%)
Dec 12, 2022 33.29 33.98 33.22 33.90 2,774,814 +0.64(+1.92%)
Dec 09, 2022 33.72 33.84 33.24 33.26 1,782,886 -0.52(-1.55%)
Dec 08, 2022 34.39 34.56 33.77 33.78 1,963,258 -0.25(-0.74%)
Dec 07, 2022 34.42 34.66 33.97 34.04 2,320,263 -0.51(-1.49%)
Dec 06, 2022 35.12 35.42 34.21 34.55 1,922,652 -0.77(-2.17%)
Dec 05, 2022 35.95 36.13 35.04 35.32 1,917,194 -0.68(-1.88%)
Dec 02, 2022 35.61 35.99 35.56 35.99 1,779,306 +0.19(+0.53%)
Dec 01, 2022 36.20 36.23 35.70 35.80 2,117,768 -0.31(-0.85%)
Nov 30, 2022 35.91 36.26 35.67 36.11 4,005,178 -1.05(-2.81%)
Nov 29, 2022 36.70 37.16 36.65 37.16 1,673,845 +0.70(+1.93%)
Nov 28, 2022 36.39 36.69 36.21 36.45 1,359,053 -0.39(-1.05%)
Nov 25, 2022 36.82 37.07 36.70 36.84 920,551 +0.05(+0.12%)
Nov 23, 2022 36.97 37.11 36.60 36.80 1,160,583 -0.55(-1.47%)
Nov 22, 2022 36.70 37.38 36.44 37.34 1,816,343 +0.94(+2.58%)
Nov 21, 2022 36.37 36.51 35.55 36.41 2,402,259 -0.39(-1.05%)
Nov 18, 2022 35.99 36.80 35.97 36.80 1,903,361 +0.50(+1.39%)
Nov 17, 2022 36.36 36.62 36.09 36.29 2,681,665 -0.44(-1.20%)
Nov 16, 2022 36.61 36.79 36.07 36.73 1,724,487 +0.13(+0.34%)
Nov 15, 2022 36.98 37.29 36.46 36.61 1,282,141 -0.02(-0.05%)
Nov 14, 2022 36.79 37.53 36.62 36.62 1,677,389 -0.13(-0.34%)
Nov 11, 2022 37.30 37.38 36.58 36.75 1,674,436 -0.06(-0.17%)
Nov 10, 2022 36.65 37.00 36.41 36.81 2,032,655 +0.81(+2.25%)
Nov 09, 2022 36.75 36.87 35.90 36.00 2,013,280 -0.94(-2.54%)
Nov 08, 2022 36.96 37.25 36.66 36.94 1,737,595 +0.11(+0.29%)
Nov 07, 2022 37.06 37.08 36.66 36.83 1,579,562 +0.13(+0.36%)
Nov 04, 2022 37.30 37.40 36.31 36.70 1,580,524 +0.08(+0.22%)
Nov 03, 2022 36.40 36.95 36.19 36.62 2,208,947 +0.06(+0.17%)
Nov 02, 2022 37.03 37.25 36.35 36.56 3,542,029 -0.69(-1.85%)
Nov 01, 2022 37.53 37.60 37.17 37.25 2,493,430 +0.14(+0.38%)
Oct 31, 2022 36.54 37.31 36.43 37.11 1,902,415 +0.41(+1.11%)
Oct 28, 2022 36.49 36.70 36.02 36.70 2,449,901 +0.35(+0.97%)
Oct 27, 2022 36.30 36.69 36.22 36.35 1,682,116 +0.40(+1.11%)
Oct 26, 2022 35.89 36.02 35.63 35.95 1,339,040 +0.33(+0.92%)
Oct 25, 2022 35.25 35.71 34.96 35.62 2,183,136 +0.43(+1.23%)
Oct 24, 2022 35.57 35.58 34.92 35.19 1,550,492 -0.29(-0.82%)
Oct 21, 2022 34.98 35.55 34.86 35.48 1,700,585 +0.60(+1.73%)
Oct 20, 2022 35.20 35.39 34.73 34.88 2,334,834 -0.16(-0.45%)
Oct 19, 2022 34.92 35.22 34.66 35.04 2,417,145 +0.01(+0.03%)
Oct 18, 2022 34.61 35.22 34.48 35.03 4,198,597 +0.60(+1.75%)
Oct 17, 2022 34.04 34.50 33.97 34.42 2,033,448 +0.69(+2.05%)
Oct 14, 2022 34.27 34.42 33.63 33.73 1,989,214 -0.66(-1.91%)
Oct 13, 2022 33.17 34.50 33.03 34.39 2,846,706 +0.84(+2.51%)
Oct 12, 2022 33.56 33.79 33.21 33.55 2,216,253 -0.07(-0.21%)
Oct 11, 2022 32.78 33.92 32.57 33.62 3,286,332 +0.59(+1.80%)
Oct 10, 2022 33.74 34.17 33.00 33.03 1,681,022 -0.68(-2.02%)
Oct 07, 2022 33.96 34.12 33.50 33.71 2,061,885 -0.16(-0.47%)
Oct 06, 2022 34.02 34.49 33.77 33.87 1,502,194 -0.33(-0.96%)
Oct 05, 2022 33.87 34.43 33.38 34.19 2,287,845 +0.10(+0.29%)
Oct 04, 2022 33.56 34.20 33.46 34.10 2,242,037 +1.10(+3.33%)
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.