Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.58 19.77 19.48 19.68 5,911,943 -0.04(-0.21%)
May 30, 2019 19.97 19.99 19.70 19.72 7,543,092 -0.20(-1.02%)
May 29, 2019 19.78 19.95 19.56 19.93 8,736,874 -0.02(-0.10%)
May 28, 2019 20.17 20.23 19.91 19.95 6,905,802 -0.20(-1.01%)
May 24, 2019 20.19 20.25 19.99 20.15 3,877,667 -0.02(-0.10%)
May 23, 2019 20.37 20.42 19.88 20.17 19,555,502 -0.31(-1.50%)
May 22, 2019 20.52 20.56 20.44 20.48 4,743,464 -0.08(-0.40%)
May 21, 2019 20.40 20.60 20.35 20.56 4,988,709 +0.20(+1.00%)
May 20, 2019 20.42 20.46 20.27 20.35 4,644,694 -0.06(-0.30%)
May 17, 2019 20.54 20.54 20.37 20.42 5,839,498 +0.00(+0.00%)
May 16, 2019 20.42 20.54 20.35 20.42 6,057,905 +0.02(+0.10%)
May 15, 2019 20.05 20.40 20.03 20.40 5,806,608 +0.27(+1.32%)
May 14, 2019 20.11 20.37 20.05 20.13 5,770,215 +0.14(+0.71%)
May 13, 2019 20.11 20.23 19.95 19.99 6,747,355 -0.25(-1.21%)
May 10, 2019 19.74 20.25 19.72 20.23 8,830,786 +0.69(+3.55%)
May 09, 2019 19.80 19.80 19.42 19.54 7,109,066 +1.36(+7.47%)
May 08, 2019 18.18 18.31 18.07 18.18 5,408,784 -0.02(-0.10%)
May 07, 2019 18.03 18.20 17.94 18.20 5,444,235 +0.06(+0.30%)
May 06, 2019 18.03 18.22 17.96 18.14 4,188,969 -0.07(-0.40%)
May 03, 2019 18.11 18.22 18.05 18.22 3,731,551 +0.22(+1.23%)
May 02, 2019 18.25 18.27 17.92 18.00 10,495,701 -0.31(-1.71%)
May 01, 2019 18.33 18.40 18.18 18.31 6,960,389 +0.02(+0.10%)
Apr 30, 2019 18.49 18.56 18.25 18.29 4,136,338 -0.11(-0.60%)
Apr 29, 2019 18.38 18.46 18.29 18.40 4,274,559 +0.07(+0.40%)
Apr 26, 2019 18.31 18.36 18.22 18.33 4,923,774 +0.00(+0.00%)
Apr 25, 2019 18.35 18.42 18.31 18.33 6,019,912 -0.06(-0.30%)
Apr 24, 2019 18.55 18.58 18.35 18.38 6,531,685 -0.18(-0.99%)
Apr 23, 2019 18.58 18.67 18.46 18.57 8,938,061 +0.04(+0.20%)
Apr 22, 2019 18.38 18.58 18.35 18.53 4,604,377 +0.24(+1.31%)
Apr 18, 2019 18.38 18.38 18.14 18.29 10,981,677 -0.07(-0.40%)
Apr 17, 2019 18.55 18.58 18.33 18.36 5,034,015 -0.15(-0.80%)
Apr 16, 2019 18.70 18.71 18.46 18.51 7,974,119 -0.15(-0.79%)
Apr 15, 2019 18.71 18.79 18.58 18.66 5,020,973 +0.00(+0.00%)
Apr 12, 2019 18.71 18.83 18.66 18.66 6,475,490 +0.13(+0.70%)
Apr 11, 2019 18.46 18.57 18.36 18.53 5,442,493 +0.09(+0.50%)
Apr 10, 2019 18.53 18.58 18.40 18.44 5,186,284 -0.07(-0.40%)
Apr 09, 2019 18.62 18.64 18.42 18.51 7,860,852 -0.13(-0.69%)
Apr 08, 2019 18.71 18.81 18.62 18.64 8,479,023 -0.04(-0.20%)
Apr 05, 2019 18.60 18.76 18.58 18.68 6,319,628 +0.07(+0.40%)
Apr 04, 2019 18.68 18.73 18.54 18.60 5,089,310 -0.06(-0.30%)
Apr 03, 2019 18.77 18.81 18.58 18.66 6,134,738 -0.04(-0.20%)
Apr 02, 2019 18.70 18.77 18.62 18.70 5,756,526 +0.02(+0.10%)
Apr 01, 2019 18.57 18.77 18.55 18.68 8,125,514 +0.22(+1.20%)
Mar 29, 2019 18.49 18.53 18.40 18.46 7,230,452 +0.07(+0.40%)
Mar 28, 2019 18.27 18.42 18.20 18.38 7,443,829 +0.09(+0.50%)
Mar 27, 2019 18.44 18.47 18.22 18.29 6,751,469 -0.15(-0.80%)
Mar 26, 2019 18.47 18.70 18.33 18.44 6,996,757 +0.11(+0.60%)
Mar 25, 2019 18.49 18.49 18.18 18.33 12,546,344 -0.18(-0.99%)
Mar 22, 2019 18.60 18.68 18.42 18.51 6,051,598 -0.26(-1.37%)
Mar 21, 2019 18.58 18.86 18.58 18.77 8,280,633 +0.18(+0.99%)
Mar 20, 2019 18.58 18.81 18.47 18.58 10,880,242 +0.06(+0.30%)
Mar 19, 2019 18.49 18.71 18.46 18.53 9,483,836 +0.11(+0.60%)
Mar 18, 2019 18.24 18.47 18.14 18.42 6,689,656 +0.22(+1.21%)
Mar 15, 2019 18.20 18.24 18.04 18.20 7,170,020 +0.00(+0.00%)
Mar 14, 2019 18.20 18.27 18.14 18.20 3,981,707 +0.00(+0.00%)
Mar 13, 2019 18.27 18.35 18.16 18.20 5,707,226 +0.00(+0.00%)
Mar 12, 2019 18.24 18.35 18.14 18.20 6,684,872 -0.02(-0.10%)
Mar 11, 2019 18.05 18.35 18.01 18.22 10,856,909 +0.26(+1.43%)
Mar 08, 2019 17.87 18.01 17.72 17.96 8,727,931 -0.11(-0.61%)
Mar 07, 2019 17.83 18.09 17.74 18.07 11,035,986 +0.31(+1.76%)
Mar 06, 2019 17.92 17.92 17.74 17.76 8,068,124 -0.22(-1.23%)
Mar 05, 2019 18.01 18.03 17.81 17.98 8,639,086 +0.00(+0.00%)
Mar 04, 2019 18.01 18.07 17.79 17.98 8,773,669 +0.04(+0.21%)
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.