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 (%)
Jan 29, 2021	20.05	20.35	19.73	19.91	4,187,864	-0.26(-1.28%)
Jan 28, 2021	19.78	20.21	19.78	20.16	3,354,722	+0.49(+2.51%)
Jan 27, 2021	20.02	20.27	19.60	19.67	5,417,871	-0.54(-2.66%)
Jan 26, 2021	20.52	20.89	20.19	20.21	3,161,813	-0.15(-0.76%)
Jan 25, 2021	20.36	20.47	19.96	20.36	3,188,980	-0.03(-0.14%)
Jan 22, 2021	20.21	20.44	19.95	20.39	5,225,047	-0.18(-0.86%)
Jan 21, 2021	21.32	21.37	20.39	20.57	5,199,541	-0.71(-3.32%)
Jan 20, 2021	21.74	21.78	21.17	21.28	4,234,237	-0.26(-1.23%)
Jan 19, 2021	21.86	21.89	21.44	21.54	4,637,916	-0.18(-0.81%)
Jan 15, 2021	21.85	21.85	21.20	21.72	7,888,594	-0.29(-1.30%)
Jan 14, 2021	21.78	22.17	21.76	22.00	3,943,935	+0.28(+1.29%)
Jan 13, 2021	21.64	21.85	21.53	21.72	3,436,094	+0.13(+0.58%)
Jan 12, 2021	20.85	21.68	20.85	21.60	4,597,392	+0.99(+4.78%)
Jan 11, 2021	20.20	20.72	19.99	20.61	3,447,472	+0.18(+0.86%)
Jan 08, 2021	20.90	20.92	20.22	20.44	3,311,293	-0.26(-1.28%)
Jan 07, 2021	20.48	20.87	20.33	20.70	4,684,808	+0.34(+1.66%)
Jan 06, 2021	19.83	20.42	19.38	20.36	7,130,028	+0.87(+4.45%)
Jan 05, 2021	18.88	20.01	18.77	19.49	7,253,649	+0.77(+4.13%)

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.