Alps Alerian MLP ETF (NY: AMLP )

47.19 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.46 18.69 17.99 18.60 6,922,921 -0.07(-0.37%)
May 28, 2020 18.75 18.93 18.46 18.66 5,116,746 -0.24(-1.25%)
May 27, 2020 18.97 19.08 18.41 18.90 3,515,460 +0.14(+0.74%)
May 26, 2020 18.82 18.94 18.60 18.76 4,432,977 +0.43(+2.34%)
May 22, 2020 18.07 18.34 17.74 18.33 3,128,360 +0.06(+0.30%)
May 21, 2020 18.28 18.55 17.86 18.28 6,353,700 +0.00(+0.00%)
May 20, 2020 18.19 18.82 17.92 18.28 11,178,333 +0.45(+2.53%)
May 19, 2020 17.60 18.13 17.44 17.83 7,651,507 +0.26(+1.46%)
May 18, 2020 17.26 17.92 17.21 17.57 12,536,801 +0.89(+5.36%)
May 15, 2020 16.22 16.74 16.09 16.67 4,835,386 +0.49(+3.00%)
May 14, 2020 15.84 16.57 15.25 16.19 5,399,037 +0.24(+1.52%)
May 13, 2020 16.50 16.54 15.63 15.95 7,096,174 -0.59(-3.56%)
May 12, 2020 16.71 17.23 16.43 16.54 6,245,329 -0.07(-0.42%)
May 11, 2020 16.61 16.78 16.36 16.61 5,157,343 -0.21(-1.24%)
May 08, 2020 16.40 16.92 16.33 16.81 6,506,729 +0.55(+3.41%)
May 07, 2020 16.74 16.83 16.14 16.26 6,897,094 +2.05(+14.39%)
May 06, 2020 14.71 14.89 14.01 14.21 6,346,436 -0.35(-2.41%)
May 05, 2020 15.03 15.27 14.43 14.56 8,902,208 +0.03(+0.20%)
May 04, 2020 14.04 14.62 13.72 14.54 9,844,066 +0.26(+1.85%)
May 01, 2020 14.80 14.80 14.13 14.27 9,097,860 -0.76(-5.07%)
Apr 30, 2020 15.53 15.80 14.80 15.03 12,137,995 -0.23(-1.54%)
Apr 29, 2020 14.48 15.41 14.45 15.27 10,502,507 +1.20(+8.54%)
Apr 28, 2020 13.92 14.21 13.66 14.07 10,512,302 +0.35(+2.56%)
Apr 27, 2020 13.60 13.72 13.13 13.72 13,195,947 +0.12(+0.86%)
Apr 24, 2020 13.92 14.21 13.36 13.60 8,762,808 +0.03(+0.22%)
Apr 23, 2020 12.98 13.66 12.98 13.57 10,981,740 +0.79(+6.19%)
Apr 22, 2020 12.92 13.01 12.46 12.78 7,799,256 +0.21(+1.63%)
Apr 21, 2020 12.10 12.57 11.90 12.57 12,007,970 +0.29(+2.39%)
Apr 20, 2020 11.63 12.87 11.46 12.28 16,445,974 -0.12(-0.95%)
Apr 17, 2020 11.87 12.43 11.72 12.40 10,909,884 +0.91(+7.91%)
Apr 16, 2020 11.72 11.81 11.40 11.49 11,538,789 -0.23(-2.00%)
Apr 15, 2020 11.69 11.78 11.28 11.72 9,591,970 -0.41(-3.38%)
Apr 14, 2020 11.84 12.22 11.66 12.13 10,122,838 +0.47(+4.02%)
Apr 13, 2020 11.87 12.00 11.31 11.66 15,978,431 +0.35(+3.11%)
Apr 09, 2020 11.37 12.22 10.96 11.31 24,666,190 +0.38(+3.49%)
Apr 08, 2020 10.84 11.28 10.64 10.93 15,508,288 +0.29(+2.76%)
Apr 07, 2020 11.05 11.43 10.58 10.64 19,784,298 +0.12(+1.11%)
Apr 06, 2020 10.49 11.08 10.35 10.52 13,235,117 +0.06(+0.56%)
Apr 03, 2020 10.76 10.87 9.598 10.46 19,072,438 +0.06(+0.56%)
Apr 02, 2020 10.26 11.81 10.14 10.40 21,668,472 +0.47(+4.72%)
Apr 01, 2020 9.817 10.05 9.407 9.935 10,276,241 -0.15(-1.45%)
Mar 31, 2020 9.349 10.11 9.261 10.08 14,979,162 +0.97(+10.61%)
Mar 30, 2020 9.407 9.455 8.675 9.114 14,721,025 -0.38(-4.01%)
Mar 27, 2020 9.788 9.847 9.349 9.495 14,784,734 -0.70(-6.90%)
Mar 26, 2020 9.993 10.84 9.700 10.20 22,220,554 +0.26(+2.66%)
Mar 25, 2020 9.466 10.46 9.056 9.935 24,307,338 +0.53(+5.61%)
Mar 24, 2020 9.817 9.993 9.143 9.407 15,467,205 +0.23(+2.56%)
Mar 23, 2020 10.14 10.14 9.056 9.173 22,981,518 -1.26(-12.08%)
Mar 20, 2020 9.905 11.37 9.319 10.43 40,677,744 +0.97(+10.22%)
Mar 19, 2020 8.235 10.14 7.722 9.466 22,701,832 +1.20(+14.54%)
Mar 18, 2020 8.909 8.968 7.063 8.264 24,622,918 -1.47(-15.06%)
Mar 17, 2020 10.37 10.52 9.466 9.730 21,200,140 -0.76(-7.26%)
Mar 16, 2020 10.73 11.19 10.14 10.49 14,800,690 -1.85(-14.96%)
Mar 13, 2020 12.22 12.54 11.40 12.34 19,454,376 +1.08(+9.64%)
Mar 12, 2020 12.02 12.40 11.14 11.25 20,590,066 -2.37(-17.42%)
Mar 11, 2020 13.48 14.33 13.25 13.63 17,631,052 -0.70(-4.91%)
Mar 10, 2020 14.27 14.59 12.13 14.33 28,609,460 +1.58(+12.41%)
Mar 09, 2020 14.42 14.65 12.57 12.75 22,436,328 -4.98(-28.10%)
Mar 06, 2020 18.46 18.55 17.61 17.73 15,310,877 -1.32(-6.92%)
Mar 05, 2020 19.28 19.40 18.81 19.05 11,794,557 -0.59(-2.99%)
Mar 04, 2020 20.02 20.07 19.52 19.64 13,176,807 -0.09(-0.45%)
Mar 03, 2020 20.25 20.69 19.46 19.72 12,097,552 -0.41(-2.04%)
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.