Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.52 +0.16 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.82	19.05	18.34	18.96	6,789,202	-0.07(-0.37%)
May 28, 2020	19.12	19.30	18.82	19.03	5,017,914	-0.24(-1.25%)
May 27, 2020	19.34	19.45	18.78	19.27	3,447,558	+0.14(+0.74%)
May 26, 2020	19.19	19.31	18.96	19.13	4,347,352	+0.44(+2.35%)
May 22, 2020	18.42	18.70	18.08	18.69	3,067,934	+0.06(+0.30%)
May 21, 2020	18.64	18.92	18.21	18.64	6,230,976	+0.00(+0.00%)
May 20, 2020	18.55	19.19	18.28	18.64	10,962,419	+0.46(+2.53%)
May 19, 2020	17.94	18.48	17.78	18.18	7,503,715	+0.26(+1.46%)
May 18, 2020	17.60	18.28	17.55	17.92	12,294,648	+0.91(+5.36%)
May 15, 2020	16.54	17.07	16.40	17.00	4,741,988	+0.49(+3.00%)
May 14, 2020	16.15	16.90	15.55	16.51	5,294,752	+0.25(+1.52%)
May 13, 2020	16.83	16.86	15.94	16.26	6,959,109	-0.60(-3.56%)
May 12, 2020	17.04	17.57	16.76	16.86	6,124,698	-0.07(-0.42%)
May 11, 2020	16.93	17.11	16.68	16.93	5,057,727	-0.21(-1.24%)
May 08, 2020	16.72	17.25	16.65	17.14	6,381,049	+0.57(+3.41%)
May 07, 2020	17.07	17.16	16.46	16.58	6,763,874	-0.04(-0.21%)
May 06, 2020	17.20	17.40	16.37	16.61	5,429,318	-0.41(-2.41%)
May 05, 2020	17.57	17.85	16.87	17.03	7,615,758	+0.03(+0.20%)
May 04, 2020	16.41	17.09	16.03	16.99	8,421,509	+0.31(+1.85%)

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.