Alps Alerian MLP ETF (NY: AMLP )

40.34 +0.69 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 39.78 40.59 39.38 40.34 1,621,953 +0.69(+1.74%)
May 26, 2022 39.66 40.07 39.54 39.65 2,449,378 +0.25(+0.63%)
May 25, 2022 38.48 39.53 38.36 39.40 3,678,382 +1.07(+2.79%)
May 24, 2022 38.35 38.42 37.61 38.33 2,161,422 -0.15(-0.39%)
May 23, 2022 38.30 38.66 38.05 38.48 1,818,635 +0.48(+1.26%)
May 20, 2022 38.02 38.25 37.32 38.00 2,003,652 +0.25(+0.66%)
May 19, 2022 37.66 38.17 37.27 37.75 2,381,806 -0.26(-0.68%)
May 18, 2022 39.08 39.16 37.60 38.01 2,549,079 -0.86(-2.21%)
May 17, 2022 38.80 39.12 38.48 38.87 2,176,449 +0.61(+1.59%)
May 16, 2022 37.87 38.55 37.82 38.26 2,855,846 +0.58(+1.54%)
May 13, 2022 36.86 37.81 36.86 37.68 3,215,703 +1.45(+4.00%)
May 12, 2022 36.18 36.80 35.69 36.23 6,476,456 -0.75(-2.03%)
May 11, 2022 38.14 38.98 36.92 36.98 8,598,579 -0.57(-1.52%)
May 10, 2022 38.19 38.48 36.77 37.55 4,264,724 -0.21(-0.56%)
May 09, 2022 39.48 39.48 37.67 37.76 4,448,028 -2.17(-5.43%)
May 06, 2022 39.76 39.98 38.80 39.93 3,225,229 +0.31(+0.78%)
May 05, 2022 40.68 40.73 38.94 39.62 5,292,713 -1.01(-2.49%)
May 04, 2022 39.55 40.66 39.09 40.63 3,618,694 +1.52(+3.89%)
May 03, 2022 38.15 39.18 38.09 39.11 4,047,080 +1.04(+2.73%)
May 02, 2022 38.00 38.25 37.15 38.07 3,336,811 +0.00(+0.00%)
Apr 29, 2022 39.06 39.34 37.89 38.07 2,515,527 -0.95(-2.43%)
Apr 28, 2022 38.50 39.24 37.87 39.02 2,500,182 +0.90(+2.36%)
Apr 27, 2022 38.37 38.55 37.67 38.12 2,572,754 +0.13(+0.34%)
Apr 26, 2022 38.30 38.78 37.89 37.99 3,285,506 -0.16(-0.42%)
Apr 25, 2022 38.57 38.57 36.72 38.15 4,138,087 -1.11(-2.83%)
Apr 22, 2022 40.36 40.63 39.10 39.26 2,028,929 -1.20(-2.97%)
Apr 21, 2022 41.43 41.56 40.36 40.46 2,737,358 -0.72(-1.75%)
Apr 20, 2022 40.59 41.32 40.30 41.18 2,304,968 +0.77(+1.91%)
Apr 19, 2022 39.84 40.57 39.73 40.41 2,371,885 +0.50(+1.25%)
Apr 18, 2022 40.20 40.43 39.79 39.91 2,006,551 -0.08(-0.20%)
Apr 14, 2022 39.86 40.26 39.67 39.99 1,969,214 -0.07(-0.17%)
Apr 13, 2022 39.75 40.19 39.38 40.06 3,070,426 +0.49(+1.24%)
Apr 12, 2022 38.83 39.63 38.70 39.57 3,069,738 +1.17(+3.05%)
Apr 11, 2022 38.69 38.80 38.23 38.40 1,532,417 -0.58(-1.49%)
Apr 08, 2022 38.57 38.98 38.21 38.98 2,288,354 +0.49(+1.27%)
Apr 07, 2022 38.50 38.65 37.73 38.49 3,459,184 +0.15(+0.39%)
Apr 06, 2022 38.50 38.75 38.01 38.34 3,037,255 -0.07(-0.18%)
Apr 05, 2022 38.85 39.15 38.18 38.41 3,091,427 -0.31(-0.80%)
Apr 04, 2022 38.75 38.79 38.21 38.72 2,471,922 +0.34(+0.89%)
Apr 01, 2022 38.42 38.99 38.14 38.38 3,087,650 +0.08(+0.21%)
Mar 31, 2022 38.46 38.91 38.24 38.30 3,081,432 -0.31(-0.80%)
Mar 30, 2022 38.79 39.04 38.50 38.61 2,413,234 -0.01(-0.03%)
Mar 29, 2022 37.90 38.62 37.74 38.62 3,049,781 +0.37(+0.97%)
Mar 28, 2022 38.37 38.38 37.63 38.25 2,428,065 -0.34(-0.88%)
Mar 25, 2022 38.02 38.73 37.99 38.59 2,242,881 +0.55(+1.45%)
Mar 24, 2022 37.62 38.11 37.50 38.04 1,927,065 +0.65(+1.74%)
Mar 23, 2022 37.56 37.75 37.27 37.39 2,646,032 +0.18(+0.48%)
Mar 22, 2022 37.13 37.26 36.61 37.21 2,321,001 +0.16(+0.43%)
Mar 21, 2022 36.50 37.23 36.50 37.05 2,618,088 +0.82(+2.26%)
Mar 18, 2022 36.33 36.44 35.85 36.23 3,289,966 -0.13(-0.36%)
Mar 17, 2022 36.31 36.71 36.05 36.36 2,331,654 +0.49(+1.37%)
Mar 16, 2022 35.76 36.08 35.29 35.87 3,687,975 +0.24(+0.67%)
Mar 15, 2022 35.30 35.95 34.87 35.63 9,267,839 -0.40(-1.11%)
Mar 14, 2022 37.00 37.02 35.62 36.03 4,733,919 -1.29(-3.46%)
Mar 11, 2022 38.30 38.78 37.23 37.32 4,335,615 -1.23(-3.19%)
Mar 10, 2022 38.04 38.86 37.97 38.55 4,627,574 +0.71(+1.88%)
Mar 09, 2022 37.70 38.39 37.34 37.84 7,162,642 -0.58(-1.51%)
Mar 08, 2022 38.69 39.73 38.20 38.42 10,931,702 +0.34(+0.89%)
Mar 07, 2022 38.92 39.34 37.66 38.08 4,812,231 -0.40(-1.04%)
Mar 04, 2022 38.21 38.61 37.83 38.48 3,832,044 +0.30(+0.79%)
Mar 03, 2022 38.09 38.52 37.80 38.18 4,156,858 -0.15(-0.39%)
Mar 02, 2022 38.17 38.52 37.96 38.33 4,880,880 +0.43(+1.13%)
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.