Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.99 -0.01 (-0.02%)

Streaming Delayed Price Updated: 9:35 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.36	24.93	24.04	24.29	14,383,885	+0.26(+1.07%)
Jan 28, 2016	24.88	24.88	23.45	24.04	14,662,528	+1.10(+4.79%)
Jan 27, 2016	23.17	23.37	22.19	22.94	5,279,596	-0.23(-1.01%)
Jan 26, 2016	22.94	23.40	21.96	23.17	6,823,407	+0.82(+3.66%)
Jan 25, 2016	22.22	24.15	22.19	22.36	10,162,117	-0.82(-3.53%)
Jan 22, 2016	22.19	23.57	22.10	23.17	11,462,822	+1.89(+8.89%)
Jan 21, 2016	20.14	21.63	20.14	21.28	9,389,663	+1.28(+6.43%)
Jan 20, 2016	20.70	20.79	19.27	20.00	14,133,126	-1.57(-7.26%)
Jan 19, 2016	23.13	23.24	21.02	21.56	10,676,417	-1.36(-5.91%)
Jan 15, 2016	22.87	22.92	22.92	22.92	11,045,016	-1.28(-5.31%)
Jan 14, 2016	22.94	24.25	22.57	24.20	9,438,147	+1.52(+6.69%)
Jan 13, 2016	24.53	24.88	22.26	22.68	12,138,626	-1.52(-6.27%)
Jan 12, 2016	24.60	25.46	22.73	24.20	14,239,744	-0.09(-0.38%)
Jan 11, 2016	25.56	25.67	23.83	24.29	9,496,022	-1.38(-5.37%)
Jan 08, 2016	25.49	26.16	25.46	25.67	8,875,946	+0.49(+1.95%)
Jan 07, 2016	25.81	26.55	25.11	25.18	9,852,752	-1.43(-5.36%)
Jan 06, 2016	27.57	27.83	26.19	26.61	8,157,946	-1.61(-5.71%)
Jan 05, 2016	28.27	28.48	27.74	28.22	4,776,920	-0.18(-0.62%)

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.