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 29, 2019 20.36 20.41 20.17 20.25 4,193,851 -0.13(-0.63%)
Nov 27, 2019 20.38 20.46 20.07 20.38 8,907,449 -0.05(-0.25%)
Nov 26, 2019 20.80 20.82 20.30 20.43 9,892,316 -0.36(-1.74%)
Nov 25, 2019 20.59 20.80 20.54 20.80 8,418,501 +0.18(+0.88%)
Nov 22, 2019 20.54 20.72 20.46 20.61 10,409,158 +0.08(+0.38%)
Nov 21, 2019 20.15 20.54 20.05 20.54 14,943,506 +0.52(+2.58%)
Nov 20, 2019 19.97 20.15 19.86 20.02 13,193,198 +0.08(+0.39%)
Nov 19, 2019 20.30 20.36 19.89 19.94 13,035,476 -0.34(-1.66%)
Nov 18, 2019 20.77 20.77 20.25 20.28 10,309,732 -0.47(-2.24%)
Nov 15, 2019 20.56 20.80 20.54 20.74 14,031,609 +0.23(+1.14%)
Nov 14, 2019 20.72 20.72 20.48 20.51 9,321,627 +1.98(+10.68%)
Nov 13, 2019 18.62 18.81 18.51 18.53 8,243,530 -0.14(-0.73%)
Nov 12, 2019 18.78 19.01 18.67 18.67 10,409,089 -0.09(-0.49%)
Nov 11, 2019 18.92 18.99 18.76 18.76 6,623,643 -0.27(-1.44%)
Nov 08, 2019 19.06 19.10 18.83 19.03 12,402,865 -0.05(-0.24%)
Nov 07, 2019 19.53 19.53 18.92 19.08 16,027,169 -0.27(-1.41%)
Nov 06, 2019 19.67 19.67 19.28 19.35 7,685,463 -0.23(-1.16%)
Nov 05, 2019 20.01 20.01 19.49 19.58 10,436,314 -0.34(-1.71%)
Nov 04, 2019 19.76 19.99 19.76 19.92 6,953,170 +0.27(+1.39%)
Nov 01, 2019 19.56 19.65 19.47 19.65 6,148,372 +0.20(+1.05%)
Oct 31, 2019 19.47 19.51 19.26 19.44 9,197,744 -0.05(-0.23%)
Oct 30, 2019 19.49 19.60 19.37 19.49 6,527,821 +0.05(+0.23%)
Oct 29, 2019 19.49 19.62 19.40 19.44 10,482,301 -0.09(-0.47%)
Oct 28, 2019 19.78 19.96 19.49 19.53 6,507,890 -0.16(-0.81%)
Oct 25, 2019 19.69 19.85 19.65 19.69 15,045,343 +0.00(+0.00%)
Oct 24, 2019 19.78 19.88 19.62 19.69 6,425,634 -0.07(-0.35%)
Oct 23, 2019 19.83 19.88 19.69 19.76 5,662,336 -0.07(-0.34%)
Oct 22, 2019 19.90 20.08 19.76 19.83 5,635,065 +0.00(+0.00%)
Oct 21, 2019 19.90 19.97 19.81 19.83 4,877,865 +0.00(+0.00%)
Oct 18, 2019 19.72 19.97 19.69 19.83 6,222,121 +0.11(+0.58%)
Oct 17, 2019 19.88 19.92 19.72 19.72 6,809,855 -0.14(-0.69%)
Oct 16, 2019 19.92 20.05 19.78 19.85 5,104,198 -0.11(-0.57%)
Oct 15, 2019 19.92 20.10 19.81 19.97 4,715,556 +0.09(+0.46%)
Oct 14, 2019 19.97 20.03 19.74 19.88 8,918,853 -0.20(-1.02%)
Oct 11, 2019 20.17 20.17 19.99 20.08 6,241,096 +0.02(+0.11%)
Oct 10, 2019 19.94 20.06 19.90 20.06 6,864,146 +0.07(+0.34%)
Oct 09, 2019 20.26 20.33 19.92 19.99 7,696,070 -0.14(-0.68%)
Oct 08, 2019 20.24 20.24 20.03 20.13 8,654,422 -0.27(-1.34%)
Oct 07, 2019 20.58 20.60 20.35 20.40 6,875,054 -0.20(-0.99%)
Oct 04, 2019 20.58 20.72 20.49 20.60 6,222,165 +0.09(+0.44%)
Oct 03, 2019 20.40 20.60 20.19 20.51 7,691,053 +0.00(+0.00%)
Oct 02, 2019 20.65 20.67 20.35 20.51 8,339,846 -0.20(-0.99%)
Oct 01, 2019 20.85 20.92 20.67 20.72 6,639,438 -0.09(-0.44%)
Sep 30, 2019 20.72 20.90 20.69 20.81 7,555,308 +0.05(+0.22%)
Sep 27, 2019 20.74 20.92 20.65 20.76 6,184,390 -0.11(-0.55%)
Sep 26, 2019 20.95 21.04 20.69 20.88 9,444,288 -0.09(-0.43%)
Sep 25, 2019 21.01 21.09 20.83 20.97 8,159,760 -0.25(-1.18%)
Sep 24, 2019 21.45 21.45 21.05 21.22 9,701,571 -0.23(-1.06%)
Sep 23, 2019 21.49 21.51 21.33 21.45 5,659,268 -0.05(-0.21%)
Sep 20, 2019 21.54 21.76 21.42 21.49 10,296,658 -0.07(-0.32%)
Sep 19, 2019 21.58 21.74 21.40 21.56 10,095,914 +0.05(+0.21%)
Sep 18, 2019 21.49 21.63 21.43 21.51 8,502,047 -0.05(-0.21%)
Sep 17, 2019 21.49 21.70 21.36 21.56 7,856,073 +0.07(+0.32%)
Sep 16, 2019 21.76 21.90 21.49 21.49 13,150,716 +0.16(+0.75%)
Sep 13, 2019 20.95 21.33 20.95 21.33 10,884,802 +0.43(+2.07%)
Sep 12, 2019 20.92 20.99 20.81 20.90 8,335,087 -0.11(-0.54%)
Sep 11, 2019 20.92 21.13 20.89 21.01 6,410,260 +0.05(+0.22%)
Sep 10, 2019 20.83 21.05 20.83 20.97 5,899,618 +0.18(+0.88%)
Sep 09, 2019 20.58 20.92 20.58 20.79 6,705,952 +0.25(+1.22%)
Sep 06, 2019 20.65 20.74 20.49 20.54 5,898,487 -0.23(-1.10%)
Sep 05, 2019 20.76 20.95 20.69 20.76 7,335,040 +0.11(+0.55%)
Sep 04, 2019 20.65 20.79 20.63 20.65 4,753,988 +0.09(+0.44%)
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.