Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.06 27.30 26.69 26.83 7,366,979 -0.33(-1.23%)
Jan 30, 2020 27.26 27.30 26.90 27.16 7,168,407 -0.23(-0.85%)
Jan 29, 2020 27.56 27.76 27.36 27.40 4,676,809 -0.07(-0.24%)
Jan 28, 2020 27.53 27.66 27.33 27.46 8,263,218 +0.03(+0.12%)
Jan 27, 2020 27.43 27.50 27.30 27.43 7,132,885 -0.33(-1.20%)
Jan 24, 2020 28.27 28.33 27.66 27.76 8,027,125 -0.47(-1.66%)
Jan 23, 2020 28.23 28.43 27.76 28.23 7,219,446 -0.10(-0.35%)
Jan 22, 2020 28.94 28.94 28.23 28.33 10,030,182 -0.57(-1.97%)
Jan 21, 2020 29.47 29.50 28.80 28.90 8,397,092 -0.67(-2.26%)
Jan 17, 2020 29.77 29.81 29.44 29.57 7,155,630 -0.13(-0.45%)
Jan 16, 2020 29.77 29.87 29.64 29.71 4,473,253 +0.03(+0.11%)
Jan 15, 2020 29.64 29.74 29.47 29.67 7,097,023 +0.00(+0.00%)
Jan 14, 2020 29.54 29.71 29.30 29.67 7,405,402 +0.33(+1.14%)
Jan 13, 2020 29.17 29.50 28.97 29.34 4,776,277 +0.20(+0.69%)
Jan 10, 2020 29.30 29.34 28.94 29.14 6,401,019 -0.17(-0.57%)
Jan 09, 2020 29.37 29.50 29.14 29.30 4,931,384 -0.17(-0.57%)
Jan 08, 2020 29.57 29.77 29.17 29.47 11,606,809 -0.10(-0.34%)
Jan 07, 2020 29.50 29.67 29.27 29.57 5,121,300 +0.07(+0.23%)
Jan 06, 2020 29.27 29.57 29.20 29.50 7,643,943 +0.40(+1.38%)
Jan 03, 2020 29.10 29.10 28.67 29.10 9,690,867 +0.30(+1.05%)
Jan 02, 2020 28.70 28.87 28.50 28.80 6,229,472 +0.37(+1.29%)
Dec 31, 2019 28.10 28.50 28.10 28.43 7,207,974 +0.20(+0.71%)
Dec 30, 2019 28.70 28.84 28.20 28.23 9,318,353 -0.43(-1.52%)
Dec 27, 2019 29.07 29.14 28.53 28.67 7,167,737 -0.47(-1.61%)
Dec 26, 2019 28.87 29.14 28.80 29.14 8,444,609 +0.37(+1.28%)
Dec 24, 2019 28.70 28.80 28.57 28.77 4,091,421 -0.03(-0.12%)
Dec 23, 2019 28.40 28.80 28.37 28.80 12,682,619 +0.03(+0.12%)
Dec 20, 2019 28.40 28.77 28.27 28.77 13,507,085 +0.43(+1.53%)
Dec 19, 2019 28.57 28.70 28.30 28.33 12,564,305 -0.20(-0.70%)
Dec 18, 2019 28.20 28.70 28.17 28.53 10,165,588 +0.27(+0.95%)
Dec 17, 2019 27.93 28.63 27.93 28.27 13,918,847 +0.50(+1.81%)
Dec 16, 2019 27.33 27.76 27.30 27.76 11,734,910 +0.57(+2.09%)
Dec 13, 2019 27.70 27.70 27.03 27.20 10,369,547 -0.40(-1.45%)
Dec 12, 2019 27.43 27.87 27.36 27.60 11,045,210 +0.23(+0.86%)
Dec 11, 2019 27.46 27.63 27.23 27.36 9,903,580 -0.03(-0.12%)
Dec 10, 2019 26.73 27.46 26.69 27.40 19,921,400 +0.77(+2.89%)
Dec 09, 2019 26.06 26.69 25.96 26.63 10,558,987 +0.70(+2.71%)
Dec 06, 2019 25.76 26.19 25.76 25.93 6,682,948 +0.13(+0.52%)
Dec 05, 2019 25.99 26.19 25.79 25.79 11,456,476 +0.00(+0.00%)
Dec 04, 2019 25.93 26.09 25.66 25.79 14,470,326 +0.10(+0.39%)
Dec 03, 2019 25.82 25.96 25.59 25.69 11,108,067 -0.30(-1.16%)
Dec 02, 2019 26.33 26.36 25.93 25.99 8,988,605 -0.20(-0.77%)
Nov 29, 2019 26.33 26.39 26.09 26.19 3,242,645 -0.17(-0.63%)
Nov 27, 2019 26.36 26.46 25.96 26.36 6,887,153 -0.07(-0.25%)
Nov 26, 2019 26.90 26.93 26.26 26.43 7,648,642 -0.47(-1.74%)
Nov 25, 2019 26.63 26.90 26.56 26.90 6,509,103 +0.23(+0.88%)
Nov 22, 2019 26.56 26.79 26.46 26.66 8,048,260 +0.10(+0.38%)
Nov 21, 2019 26.06 26.56 25.93 26.56 11,554,174 +0.67(+2.58%)
Nov 20, 2019 25.82 26.06 25.69 25.89 10,200,852 +0.10(+0.39%)
Nov 19, 2019 26.26 26.33 25.72 25.79 10,078,903 -0.43(-1.66%)
Nov 18, 2019 26.86 26.86 26.19 26.23 7,971,385 -0.60(-2.24%)
Nov 15, 2019 26.59 26.90 26.56 26.83 10,849,104 +0.30(+1.14%)
Nov 14, 2019 26.79 26.79 26.49 26.53 7,207,391 -0.05(-0.19%)
Nov 13, 2019 26.71 26.97 26.54 26.58 5,748,070 -0.20(-0.73%)
Nov 12, 2019 26.94 27.26 26.77 26.77 7,258,077 -0.13(-0.49%)
Nov 11, 2019 27.13 27.23 26.90 26.90 4,618,551 -0.39(-1.44%)
Nov 08, 2019 27.33 27.39 27.00 27.30 8,648,303 -0.07(-0.24%)
Nov 07, 2019 28.01 28.01 27.13 27.36 11,175,467 -0.39(-1.41%)
Nov 06, 2019 28.21 28.21 27.65 27.75 5,358,940 -0.33(-1.16%)
Nov 05, 2019 28.70 28.70 27.95 28.08 7,277,060 -0.49(-1.71%)
Nov 04, 2019 28.34 28.67 28.34 28.57 4,848,325 +0.39(+1.39%)
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.