Skip to main content

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

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.