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 (%)
Nov 30, 2020	19.09	19.35	18.34	18.39	6,271,097	-0.76(-3.96%)
Nov 27, 2020	19.59	19.70	19.03	19.15	2,342,051	-0.49(-2.47%)
Nov 25, 2020	19.69	19.86	19.26	19.63	4,139,626	-0.12(-0.60%)
Nov 24, 2020	19.52	20.19	19.51	19.75	6,676,124	+0.57(+2.95%)
Nov 23, 2020	18.51	19.27	18.50	19.19	6,112,454	+0.91(+4.99%)
Nov 20, 2020	18.57	18.66	18.27	18.27	4,121,554	-0.32(-1.70%)
Nov 19, 2020	17.93	18.63	17.77	18.59	11,339,695	+0.65(+3.65%)
Nov 18, 2020	18.17	18.76	17.90	17.93	5,235,775	-0.11(-0.61%)
Nov 17, 2020	17.51	18.05	17.27	18.05	3,789,248	+0.40(+2.25%)
Nov 16, 2020	17.29	17.96	17.29	17.65	5,273,390	+0.71(+4.22%)
Nov 13, 2020	16.71	17.09	16.64	16.93	4,467,644	+0.41(+2.49%)
Nov 12, 2020	16.57	16.87	16.31	16.52	4,334,196	-0.26(-1.58%)
Nov 11, 2020	17.11	17.12	16.58	16.79	5,089,088	-0.09(-0.51%)
Nov 10, 2020	16.59	17.02	16.33	16.87	8,204,841	+0.55(+3.37%)
Nov 09, 2020	16.06	16.71	15.88	16.32	8,501,312	+1.33(+8.91%)
Nov 06, 2020	15.57	15.70	14.95	14.99	4,514,374	-0.62(-3.98%)
Nov 05, 2020	15.25	15.69	15.22	15.61	3,414,489	+0.49(+3.21%)
Nov 04, 2020	15.18	15.52	14.78	15.12	4,578,077	+0.03(+0.19%)
Nov 03, 2020	15.18	15.42	15.04	15.10	4,091,410	+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.