Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.74 36.76 36.59 36.62 474,555 +0.06(+0.17%)
Nov 27, 2013 36.72 36.72 36.51 36.56 831,080 -0.02(-0.06%)
Nov 26, 2013 36.68 36.74 36.56 36.58 1,114,842 -0.10(-0.28%)
Nov 25, 2013 36.64 36.74 36.58 36.68 1,923,292 +0.08(+0.23%)
Nov 22, 2013 36.43 36.70 36.35 36.60 1,574,447 +0.23(+0.63%)
Nov 21, 2013 36.16 36.43 36.10 36.37 2,159,070 +0.27(+0.75%)
Nov 20, 2013 36.04 36.27 36.00 36.10 2,278,835 +0.02(+0.06%)
Nov 19, 2013 36.18 36.49 36.04 36.08 1,606,455 -0.37(-1.02%)
Nov 18, 2013 36.51 36.58 36.35 36.45 1,275,943 -0.02(-0.06%)
Nov 15, 2013 36.02 36.47 36.00 36.47 1,790,204 +0.33(+0.92%)
Nov 14, 2013 35.93 36.31 35.93 36.14 1,288,079 +0.02(+0.06%)
Nov 12, 2013 36.06 36.17 35.95 36.12 986,379 +0.02(+0.06%)
Nov 11, 2013 36.18 36.37 36.04 36.10 1,015,759 -0.15(-0.40%)
Nov 08, 2013 36.31 36.39 35.95 36.24 1,428,132 -0.04(-0.11%)
Nov 07, 2013 36.66 36.72 36.16 36.29 1,248,114 -0.24(-0.66%)
Nov 06, 2013 36.51 36.61 36.32 36.53 1,520,455 +0.12(+0.34%)
Nov 05, 2013 36.36 36.47 36.26 36.40 1,042,001 -0.06(-0.17%)
Nov 04, 2013 36.53 36.53 36.14 36.47 1,058,509 +0.08(+0.22%)
Nov 01, 2013 36.40 36.53 36.29 36.38 1,839,979 -0.06(-0.17%)
Oct 31, 2013 36.47 36.57 36.16 36.44 1,414,287 -0.08(-0.22%)
Oct 30, 2013 36.57 36.65 36.34 36.53 1,080,625 +0.04(+0.11%)
Oct 29, 2013 36.42 36.61 36.28 36.49 1,005,969 +0.14(+0.39%)
Oct 28, 2013 36.75 36.81 36.22 36.34 1,264,875 -0.32(-0.86%)
Oct 25, 2013 36.63 36.75 36.57 36.66 1,026,436 +0.05(+0.14%)
Oct 24, 2013 36.49 36.67 36.47 36.61 1,512,534 +0.14(+0.39%)
Oct 23, 2013 36.51 36.56 36.27 36.47 1,978,829 -0.09(-0.25%)
Oct 22, 2013 36.44 36.67 36.38 36.56 1,449,713 +0.23(+0.65%)
Oct 21, 2013 36.12 36.36 36.06 36.32 1,816,095 +0.27(+0.74%)
Oct 18, 2013 35.98 36.20 35.83 36.06 1,345,620 +0.18(+0.51%)
Oct 17, 2013 35.67 35.91 35.61 35.87 2,095,570 +0.20(+0.57%)
Oct 16, 2013 35.69 35.81 35.61 35.67 1,773,254 +0.10(+0.29%)
Oct 15, 2013 35.87 35.96 35.53 35.57 2,993,669 -0.33(-0.91%)
Oct 14, 2013 35.79 35.93 35.51 35.89 1,384,894 +0.20(+0.57%)
Oct 11, 2013 35.51 35.71 35.42 35.69 1,297,242 +0.18(+0.52%)
Oct 10, 2013 35.71 35.85 35.42 35.51 1,423,853 +0.02(+0.06%)
Oct 09, 2013 36.00 36.00 35.22 35.49 1,390,496 +0.00(+0.00%)
Oct 08, 2013 35.69 35.79 35.47 35.49 980,657 -0.12(-0.34%)
Oct 07, 2013 35.77 35.83 35.61 35.61 978,920 -0.27(-0.74%)
Oct 04, 2013 35.93 36.00 35.81 35.87 866,347 -0.06(-0.17%)
Oct 03, 2013 36.10 36.20 35.84 35.93 1,223,661 -0.27(-0.73%)
Oct 02, 2013 36.14 36.20 35.97 36.20 1,077,889 +0.02(+0.06%)
Oct 01, 2013 35.96 36.22 35.89 36.18 2,146,083 +0.33(+0.91%)
Sep 27, 2013 35.89 35.93 35.65 35.85 989,999 -0.08(-0.23%)
Sep 26, 2013 35.73 35.96 35.62 35.93 2,163,424 +0.27(+0.74%)
Sep 25, 2013 35.65 35.71 35.47 35.67 903,463 +0.06(+0.17%)
Sep 24, 2013 35.69 35.79 35.53 35.61 1,114,601 +0.02(+0.06%)
Sep 23, 2013 35.63 35.77 35.51 35.59 1,062,874 -0.18(-0.51%)
Sep 20, 2013 35.98 35.98 35.69 35.77 1,352,487 -0.16(-0.45%)
Sep 19, 2013 35.42 36.10 35.38 35.93 3,382,124 +0.51(+1.44%)
Sep 18, 2013 34.77 35.45 34.73 35.42 2,572,629 +0.67(+1.94%)
Sep 17, 2013 34.98 35.00 34.71 34.75 2,665,983 -0.22(-0.64%)
Sep 16, 2013 35.28 35.26 34.92 34.98 2,079,848 -0.16(-0.46%)
Sep 13, 2013 35.45 35.51 35.04 35.14 1,809,166 -0.27(-0.75%)
Sep 12, 2013 35.59 35.64 35.36 35.40 1,030,291 -0.16(-0.46%)
Sep 11, 2013 35.27 35.71 35.27 35.57 1,057,442 -0.14(-0.40%)
Sep 10, 2013 35.53 35.75 35.47 35.71 1,291,487 +0.18(+0.52%)
Sep 09, 2013 35.20 35.53 35.14 35.53 1,077,471 +0.33(+0.93%)
Sep 06, 2013 35.22 35.32 35.14 35.20 1,017,338 +0.04(+0.12%)
Sep 05, 2013 35.14 35.30 35.06 35.16 835,082 +0.06(+0.17%)
Sep 04, 2013 35.30 35.36 35.04 35.10 1,046,651 -0.20(-0.58%)
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.