Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.10	19.36	18.35	18.40	6,268,215	-0.76(-3.96%)
Nov 27, 2020	19.60	19.71	19.04	19.16	2,340,975	-0.49(-2.47%)
Nov 25, 2020	19.70	19.86	19.27	19.64	4,137,724	-0.12(-0.60%)
Nov 24, 2020	19.53	20.20	19.52	19.76	6,673,056	+0.57(+2.95%)
Nov 23, 2020	18.52	19.28	18.50	19.19	6,109,645	+0.91(+4.99%)
Nov 20, 2020	18.58	18.66	18.27	18.28	4,119,660	-0.32(-1.70%)
Nov 19, 2020	17.94	18.64	17.78	18.60	11,334,484	+0.66(+3.65%)
Nov 18, 2020	18.18	18.77	17.91	17.94	5,233,369	-0.11(-0.61%)
Nov 17, 2020	17.52	18.06	17.27	18.05	3,787,507	+0.40(+2.25%)
Nov 16, 2020	17.30	17.97	17.30	17.66	5,270,966	+0.71(+4.22%)
Nov 13, 2020	16.71	17.10	16.65	16.94	4,465,591	+0.41(+2.49%)
Nov 12, 2020	16.57	16.88	16.32	16.53	4,332,204	-0.27(-1.58%)
Nov 11, 2020	17.12	17.13	16.59	16.79	5,086,748	-0.09(-0.51%)
Nov 10, 2020	16.59	17.02	16.34	16.88	8,201,069	+0.55(+3.37%)
Nov 09, 2020	16.07	16.72	15.89	16.33	8,497,404	+1.34(+8.90%)
Nov 06, 2020	15.58	15.71	14.96	14.99	4,512,299	-0.62(-3.98%)
Nov 05, 2020	15.25	15.70	15.23	15.62	3,412,919	+0.49(+3.21%)
Nov 04, 2020	15.19	15.52	14.79	15.13	4,575,972	+0.03(+0.19%)
Nov 03, 2020	15.19	15.43	15.05	15.10	4,089,529	+0.15(+1.00%)

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.