Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.19 -0.17 (-0.36%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.10	19.35	18.35	18.40	6,269,123	-0.76(-3.96%)
Nov 27, 2020	19.60	19.71	19.04	19.16	2,341,314	-0.49(-2.47%)
Nov 25, 2020	19.69	19.86	19.27	19.64	4,138,323	-0.12(-0.60%)
Nov 24, 2020	19.53	20.19	19.52	19.76	6,674,022	+0.57(+2.95%)
Nov 23, 2020	18.51	19.28	18.50	19.19	6,110,530	+0.91(+4.99%)
Nov 20, 2020	18.57	18.66	18.27	18.28	4,120,256	-0.32(-1.70%)
Nov 19, 2020	17.94	18.63	17.78	18.60	11,336,124	+0.66(+3.65%)
Nov 18, 2020	18.18	18.76	17.90	17.94	5,234,126	-0.11(-0.61%)
Nov 17, 2020	17.51	18.06	17.27	18.05	3,788,055	+0.40(+2.25%)
Nov 16, 2020	17.30	17.97	17.30	17.65	5,271,729	+0.71(+4.22%)
Nov 13, 2020	16.71	17.09	16.64	16.94	4,466,237	+0.41(+2.49%)
Nov 12, 2020	16.57	16.87	16.31	16.53	4,332,832	-0.27(-1.58%)
Nov 11, 2020	17.11	17.13	16.58	16.79	5,087,485	-0.09(-0.51%)
Nov 10, 2020	16.59	17.02	16.34	16.88	8,202,257	+0.55(+3.37%)
Nov 09, 2020	16.06	16.71	15.89	16.33	8,498,635	+1.34(+8.90%)
Nov 06, 2020	15.58	15.70	14.96	14.99	4,512,952	-0.62(-3.98%)
Nov 05, 2020	15.25	15.70	15.23	15.61	3,413,414	+0.49(+3.21%)
Nov 04, 2020	15.19	15.52	14.79	15.13	4,576,635	+0.03(+0.19%)
Nov 03, 2020	15.19	15.42	15.05	15.10	4,090,121	+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.