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 (%)
Aug 31, 2022 33.50 34.12 33.28 33.62 1,631,278 -0.20(-0.60%)
Aug 30, 2022 34.71 34.77 33.78 33.82 2,049,898 -1.01(-2.91%)
Aug 29, 2022 34.48 35.06 34.34 34.83 1,665,763 +0.13(+0.37%)
Aug 26, 2022 35.17 35.17 34.46 34.71 1,720,478 -0.41(-1.16%)
Aug 25, 2022 35.08 35.17 34.82 35.12 1,579,027 +0.23(+0.66%)
Aug 24, 2022 34.87 35.00 34.65 34.89 1,696,730 +0.17(+0.49%)
Aug 23, 2022 34.16 34.87 34.09 34.72 1,577,822 +0.88(+2.59%)
Aug 22, 2022 33.64 34.00 33.53 33.84 1,572,583 -0.03(-0.08%)
Aug 19, 2022 34.02 34.21 33.87 33.87 1,500,622 -0.44(-1.29%)
Aug 18, 2022 33.67 34.40 33.43 34.31 2,749,182 +1.19(+3.60%)
Aug 17, 2022 33.40 33.55 32.94 33.12 1,545,934 -0.45(-1.34%)
Aug 16, 2022 33.17 33.70 33.14 33.57 2,837,325 +0.52(+1.57%)
Aug 15, 2022 32.57 33.07 32.27 33.05 1,864,488 -0.18(-0.54%)
Aug 12, 2022 33.08 33.35 33.04 33.23 2,127,402 +0.22(+0.67%)
Aug 11, 2022 32.76 33.39 32.76 33.01 3,205,377 +0.61(+1.89%)
Aug 10, 2022 32.09 32.55 31.87 32.39 2,221,831 +0.54(+1.70%)
Aug 09, 2022 31.85 32.05 31.74 31.85 1,886,209 +0.13(+0.42%)
Aug 08, 2022 31.60 31.99 31.41 31.72 2,692,000 +0.17(+0.53%)
Aug 05, 2022 31.10 31.82 31.00 31.55 2,433,456 +0.17(+0.53%)
Aug 04, 2022 32.24 32.45 31.25 31.38 4,316,064 -0.99(-3.07%)
Aug 03, 2022 32.53 32.67 31.94 32.38 2,431,755 -0.02(-0.08%)
Aug 02, 2022 32.34 32.60 32.04 32.40 2,338,918 -0.02(-0.05%)
Aug 01, 2022 32.03 32.52 31.64 32.42 2,052,633 +0.02(+0.05%)
Jul 29, 2022 32.81 33.04 32.36 32.40 4,360,335 +0.00(+0.00%)
Jul 28, 2022 32.19 32.48 31.53 32.40 3,351,016 +0.48(+1.49%)
Jul 27, 2022 31.64 32.05 31.17 31.93 4,718,491 +0.63(+2.03%)
Jul 26, 2022 31.27 31.80 31.07 31.29 2,161,345 +0.28(+0.91%)
Jul 25, 2022 30.30 31.01 30.07 31.01 2,443,684 +1.00(+3.34%)
Jul 22, 2022 30.48 30.70 29.69 30.01 2,454,441 -0.38(-1.24%)
Jul 21, 2022 30.12 30.40 29.70 30.38 2,134,496 -0.23(-0.74%)
Jul 20, 2022 30.43 30.74 30.15 30.61 1,704,635 +0.00(+0.00%)
Jul 19, 2022 29.97 30.63 29.97 30.61 1,633,981 +0.71(+2.37%)
Jul 18, 2022 29.64 30.15 29.62 29.90 1,916,030 +0.69(+2.37%)
Jul 15, 2022 29.02 29.21 28.58 29.21 2,344,922 +0.64(+2.25%)
Jul 14, 2022 28.25 28.61 27.65 28.56 2,159,999 -0.41(-1.41%)
Jul 13, 2022 28.46 29.02 28.36 28.97 2,742,323 +0.37(+1.28%)
Jul 12, 2022 28.61 28.87 28.26 28.61 2,783,798 -0.44(-1.52%)
Jul 11, 2022 28.91 29.21 28.51 29.05 1,528,867 -0.17(-0.57%)
Jul 08, 2022 29.27 29.49 28.83 29.22 1,893,238 +0.13(+0.46%)
Jul 07, 2022 28.35 29.30 28.35 29.08 4,483,472 +1.23(+4.40%)
Jul 06, 2022 28.21 28.41 26.90 27.86 3,684,923 -0.53(-1.88%)
Jul 05, 2022 28.74 28.74 27.51 28.39 4,346,136 -0.78(-2.66%)
Jul 01, 2022 28.92 29.27 28.19 29.17 2,480,011 +0.43(+1.48%)
Jun 30, 2022 28.48 29.05 28.33 28.74 3,005,287 -0.25(-0.86%)
Jun 29, 2022 29.65 29.93 28.73 28.99 3,135,969 -0.48(-1.64%)
Jun 28, 2022 29.51 30.08 29.07 29.47 2,664,905 +0.44(+1.52%)
Jun 27, 2022 28.87 29.35 28.70 29.03 2,815,325 +0.44(+1.55%)
Jun 24, 2022 28.22 28.80 28.00 28.59 4,265,059 +0.77(+2.76%)
Jun 23, 2022 28.67 28.68 27.24 27.82 4,732,034 -0.54(-1.91%)
Jun 22, 2022 28.66 28.85 28.26 28.36 4,572,670 -1.31(-4.41%)
Jun 21, 2022 29.16 29.93 28.98 29.67 5,604,862 +1.29(+4.56%)
Jun 17, 2022 29.13 29.47 27.96 28.38 5,608,927 -0.75(-2.58%)
Jun 16, 2022 30.01 30.02 29.06 29.13 5,484,677 -1.33(-4.35%)
Jun 15, 2022 31.28 31.49 30.26 30.46 6,825,820 -0.51(-1.64%)
Jun 14, 2022 32.04 32.45 30.78 30.97 9,178,514 -0.63(-1.98%)
Jun 13, 2022 32.69 32.74 31.53 31.59 7,847,647 -1.93(-5.75%)
Jun 10, 2022 34.16 34.23 33.19 33.52 3,969,259 -1.01(-2.92%)
Jun 09, 2022 34.37 34.64 34.11 34.53 3,019,229 -0.02(-0.05%)
Jun 08, 2022 35.18 35.18 34.30 34.55 2,623,821 -0.63(-1.80%)
Jun 07, 2022 34.40 35.19 34.35 35.18 2,817,978 +0.68(+1.98%)
Jun 06, 2022 34.54 34.59 34.28 34.50 2,867,168 +0.15(+0.44%)
Jun 03, 2022 34.20 34.46 34.10 34.35 2,545,754 -0.07(-0.19%)
Jun 02, 2022 34.10 34.56 33.86 34.41 2,104,049 +0.14(+0.41%)
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.