Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.27 -0.42 (-0.90%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.74	33.78	33.42	33.76	3,330,055	+0.05(+0.15%)
Jan 30, 2017	34.15	34.15	33.50	33.70	3,560,581	-0.44(-1.29%)
Jan 27, 2017	34.28	34.28	33.89	34.15	4,686,484	-0.13(-0.38%)
Jan 26, 2017	34.30	34.30	34.06	34.28	4,161,431	+0.39(+1.15%)
Jan 25, 2017	33.73	33.96	33.52	33.89	5,092,385	+0.47(+1.40%)
Jan 24, 2017	33.08	33.52	32.98	33.42	3,853,396	+0.49(+1.50%)
Jan 23, 2017	32.98	33.08	32.77	32.93	4,933,576	-0.03(-0.08%)
Jan 20, 2017	33.03	33.13	32.95	32.95	1,954,295	+0.08(+0.24%)
Jan 19, 2017	32.95	33.08	32.85	32.87	2,121,946	-0.10(-0.31%)
Jan 18, 2017	33.16	33.21	32.95	32.98	2,336,390	-0.18(-0.55%)
Jan 17, 2017	33.16	33.29	33.13	33.16	2,853,221	+0.08(+0.24%)
Jan 13, 2017		33.08	33.08	33.08	0	+0.13(+0.39%)
Jan 12, 2017	33.21	33.30	32.90	32.95	2,341,349	-0.10(-0.31%)
Jan 11, 2017	32.93	33.08	32.87	33.06	2,412,266	+0.29(+0.87%)
Jan 10, 2017	33.13	33.16	32.74	32.77	4,513,957	-0.29(-0.86%)
Jan 09, 2017	33.37	33.37	33.03	33.06	3,494,790	-0.18(-0.55%)
Jan 06, 2017	33.34	33.42	33.21	33.24	4,101,224	+0.03(+0.08%)
Jan 05, 2017	33.13	33.29	33.11	33.21	3,400,487	+0.05(+0.16%)
Jan 04, 2017	33.06	33.21	32.90	33.16	3,617,510	+0.10(+0.31%)

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.