Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 20.36 20.41 20.18 20.25 4,193,244 -0.13(-0.63%)
Nov 27, 2019 20.38 20.46 20.07 20.38 8,906,160 -0.05(-0.25%)
Nov 26, 2019 20.80 20.82 20.31 20.44 9,890,884 -0.36(-1.74%)
Nov 25, 2019 20.59 20.80 20.54 20.80 8,417,283 +0.18(+0.88%)
Nov 22, 2019 20.54 20.72 20.46 20.62 10,407,652 +0.08(+0.38%)
Nov 21, 2019 20.15 20.54 20.05 20.54 14,941,344 +0.52(+2.58%)
Nov 20, 2019 19.97 20.15 19.87 20.02 13,191,288 +0.08(+0.39%)
Nov 19, 2019 20.31 20.36 19.89 19.94 13,033,590 -0.34(-1.66%)
Nov 18, 2019 20.77 20.77 20.25 20.28 10,308,240 -0.47(-2.24%)
Nov 15, 2019 20.57 20.80 20.54 20.75 14,029,579 +0.23(+1.14%)
Nov 14, 2019 20.72 20.72 20.49 20.51 9,320,278 +1.98(+10.68%)
Nov 13, 2019 18.63 18.81 18.51 18.53 8,242,338 -0.14(-0.73%)
Nov 12, 2019 18.79 19.01 18.67 18.67 10,407,584 -0.09(-0.49%)
Nov 11, 2019 18.92 18.99 18.76 18.76 6,622,685 -0.27(-1.44%)
Nov 08, 2019 19.06 19.10 18.83 19.04 12,401,072 -0.05(-0.24%)
Nov 07, 2019 19.54 19.54 18.92 19.08 16,024,851 -0.27(-1.41%)
Nov 06, 2019 19.67 19.67 19.29 19.35 7,684,351 -0.23(-1.16%)
Nov 05, 2019 20.01 20.01 19.49 19.58 10,434,805 -0.34(-1.71%)
Nov 04, 2019 19.76 19.99 19.76 19.92 6,952,164 +0.27(+1.39%)
Nov 01, 2019 19.56 19.65 19.47 19.65 6,147,483 +0.20(+1.05%)
Oct 31, 2019 19.47 19.51 19.26 19.45 9,196,414 -0.05(-0.23%)
Oct 30, 2019 19.49 19.60 19.38 19.49 6,526,877 +0.05(+0.23%)
Oct 29, 2019 19.49 19.63 19.40 19.45 10,480,785 -0.09(-0.47%)
Oct 28, 2019 19.79 19.96 19.49 19.54 6,506,949 -0.16(-0.81%)
Oct 25, 2019 19.70 19.86 19.65 19.70 15,043,167 +0.00(+0.00%)
Oct 24, 2019 19.79 19.88 19.63 19.70 6,424,704 -0.07(-0.35%)
Oct 23, 2019 19.83 19.88 19.70 19.76 5,661,517 -0.07(-0.34%)
Oct 22, 2019 19.90 20.08 19.76 19.83 5,634,250 +0.00(+0.00%)
Oct 21, 2019 19.90 19.97 19.81 19.83 4,877,159 +0.00(+0.00%)
Oct 18, 2019 19.72 19.97 19.70 19.83 6,221,221 +0.11(+0.58%)
Oct 17, 2019 19.88 19.92 19.72 19.72 6,808,871 -0.14(-0.69%)
Oct 16, 2019 19.92 20.05 19.79 19.86 5,103,460 -0.11(-0.57%)
Oct 15, 2019 19.92 20.11 19.81 19.97 4,714,874 +0.09(+0.46%)
Oct 14, 2019 19.97 20.04 19.74 19.88 8,917,564 -0.20(-1.02%)
Oct 11, 2019 20.17 20.17 19.99 20.08 6,240,193 +0.02(+0.11%)
Oct 10, 2019 19.95 20.06 19.90 20.06 6,863,154 +0.07(+0.34%)
Oct 09, 2019 20.27 20.33 19.92 19.99 7,694,958 -0.14(-0.68%)
Oct 08, 2019 20.24 20.24 20.04 20.13 8,653,171 -0.27(-1.34%)
Oct 07, 2019 20.58 20.61 20.36 20.40 6,874,060 -0.20(-0.99%)
Oct 04, 2019 20.58 20.72 20.49 20.61 6,221,265 +0.09(+0.44%)
Oct 03, 2019 20.40 20.61 20.20 20.52 7,689,941 +0.00(+0.00%)
Oct 02, 2019 20.65 20.68 20.36 20.52 8,338,640 -0.20(-0.99%)
Oct 01, 2019 20.86 20.93 20.68 20.72 6,638,478 -0.09(-0.44%)
Sep 30, 2019 20.72 20.90 20.70 20.81 7,554,216 +0.05(+0.22%)
Sep 27, 2019 20.74 20.93 20.65 20.77 6,183,495 -0.11(-0.55%)
Sep 26, 2019 20.95 21.04 20.70 20.88 9,442,923 -0.09(-0.43%)
Sep 25, 2019 21.02 21.10 20.83 20.97 8,158,580 -0.25(-1.18%)
Sep 24, 2019 21.45 21.45 21.05 21.22 9,700,169 -0.23(-1.06%)
Sep 23, 2019 21.49 21.52 21.34 21.45 5,658,449 -0.05(-0.21%)
Sep 20, 2019 21.54 21.77 21.43 21.49 10,295,169 -0.07(-0.32%)
Sep 19, 2019 21.59 21.75 21.40 21.56 10,094,454 +0.05(+0.21%)
Sep 18, 2019 21.49 21.63 21.44 21.52 8,500,817 -0.05(-0.21%)
Sep 17, 2019 21.49 21.70 21.36 21.56 7,854,937 +0.07(+0.32%)
Sep 16, 2019 21.77 21.90 21.49 21.49 13,148,814 +0.16(+0.75%)
Sep 13, 2019 20.95 21.34 20.95 21.34 10,883,228 +0.43(+2.07%)
Sep 12, 2019 20.93 20.99 20.81 20.90 8,333,882 -0.11(-0.54%)
Sep 11, 2019 20.93 21.13 20.89 21.02 6,409,333 +0.05(+0.22%)
Sep 10, 2019 20.83 21.05 20.83 20.97 5,898,765 +0.18(+0.88%)
Sep 09, 2019 20.58 20.93 20.58 20.79 6,704,983 +0.25(+1.22%)
Sep 06, 2019 20.65 20.74 20.49 20.54 5,897,634 -0.23(-1.10%)
Sep 05, 2019 20.77 20.95 20.70 20.77 7,333,980 +0.11(+0.55%)
Sep 04, 2019 20.65 20.79 20.63 20.65 4,753,300 +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.