Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.49	22.46	21.05	22.40	20,177,866	+0.13(+0.60%)
Feb 27, 2020	22.83	22.93	21.76	22.26	18,271,578	-1.01(-4.33%)
Feb 26, 2020	23.87	24.11	23.24	23.27	10,747,911	-0.54(-2.26%)
Feb 25, 2020	25.08	25.15	23.81	23.81	14,641,028	-1.24(-4.96%)
Feb 24, 2020	25.02	25.18	24.71	25.05	7,498,007	-0.64(-2.48%)
Feb 21, 2020	25.86	25.92	25.50	25.69	6,510,622	-0.24(-0.91%)
Feb 20, 2020	26.23	26.33	25.92	25.92	10,634,851	-0.17(-0.64%)
Feb 19, 2020	26.36	26.43	26.02	26.09	5,941,634	-0.20(-0.77%)
Feb 18, 2020	26.33	26.33	26.12	26.29	4,491,733	-0.07(-0.25%)
Feb 14, 2020	26.46	26.49	26.16	26.36	4,179,144	+0.03(+0.13%)
Feb 13, 2020	26.53	26.70	26.26	26.33	5,302,598	-0.20(-0.76%)
Feb 12, 2020	26.30	26.56	26.13	26.53	8,736,091	+0.49(+1.89%)
Feb 11, 2020	26.04	26.10	25.87	26.04	8,365,807	+0.26(+1.02%)
Feb 10, 2020	26.17	26.23	25.74	25.77	7,679,857	-0.49(-1.87%)
Feb 07, 2020	26.33	26.45	26.13	26.27	5,615,012	-0.20(-0.74%)
Feb 06, 2020	26.95	26.95	26.43	26.46	5,461,002	-0.39(-1.47%)
Feb 05, 2020	26.89	27.25	26.76	26.86	10,378,007	+0.33(+1.24%)
Feb 04, 2020	26.46	26.92	26.40	26.53	7,793,660	+0.43(+1.63%)

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.