Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.76 19.61 18.38 19.55 23,116,744 +0.12(+0.60%)
Feb 27, 2020 19.93 20.02 18.99 19.43 20,932,808 -0.88(-4.33%)
Feb 26, 2020 20.84 21.04 20.28 20.31 12,313,330 -0.47(-2.26%)
Feb 25, 2020 21.89 21.95 20.78 20.78 16,773,474 -1.08(-4.96%)
Feb 24, 2020 21.84 21.98 21.57 21.87 8,590,082 -0.56(-2.48%)
Feb 21, 2020 22.57 22.63 22.26 22.42 7,458,886 -0.21(-0.91%)
Feb 20, 2020 22.89 22.98 22.63 22.63 12,183,802 -0.15(-0.64%)
Feb 19, 2020 23.01 23.07 22.72 22.77 6,807,025 -0.18(-0.77%)
Feb 18, 2020 22.98 22.98 22.80 22.95 5,145,948 -0.06(-0.26%)
Feb 14, 2020 23.10 23.13 22.83 23.01 4,787,831 +0.03(+0.13%)
Feb 13, 2020 23.16 23.30 22.92 22.98 6,074,914 +2.05(+9.80%)
Feb 12, 2020 20.75 20.95 20.62 20.93 11,073,824 +0.39(+1.89%)
Feb 11, 2020 20.54 20.59 20.41 20.54 10,604,453 +0.21(+1.02%)
Feb 10, 2020 20.64 20.69 20.31 20.33 9,734,947 -0.39(-1.87%)
Feb 07, 2020 20.77 20.86 20.62 20.72 7,117,560 -0.16(-0.74%)
Feb 06, 2020 21.26 21.26 20.85 20.88 6,922,338 -0.31(-1.47%)
Feb 05, 2020 21.21 21.50 21.11 21.19 13,155,108 +0.26(+1.24%)
Feb 04, 2020 20.88 21.24 20.82 20.93 9,879,204 +0.34(+1.63%)
Feb 03, 2020 20.72 20.88 20.57 20.59 7,381,172 -0.16(-0.75%)
Jan 31, 2020 20.93 21.11 20.64 20.75 9,526,650 -0.26(-1.23%)
Jan 30, 2020 21.08 21.11 20.80 21.00 9,269,866 -0.18(-0.85%)
Jan 29, 2020 21.32 21.47 21.16 21.19 6,047,841 -0.05(-0.24%)
Jan 28, 2020 21.29 21.39 21.13 21.24 10,685,626 +0.03(+0.12%)
Jan 27, 2020 21.21 21.26 21.11 21.21 9,223,929 -0.26(-1.20%)
Jan 24, 2020 21.86 21.91 21.39 21.47 10,380,321 -0.36(-1.66%)
Jan 23, 2020 21.83 21.99 21.47 21.83 9,335,866 -0.08(-0.35%)
Jan 22, 2020 22.38 22.38 21.83 21.91 12,970,586 -0.44(-1.97%)
Jan 21, 2020 22.79 22.82 22.27 22.35 10,858,746 -0.52(-2.26%)
Jan 17, 2020 23.02 23.05 22.76 22.87 9,253,342 -0.10(-0.45%)
Jan 16, 2020 23.02 23.10 22.92 22.97 5,784,612 +0.03(+0.11%)
Jan 15, 2020 22.92 23.00 22.79 22.95 9,177,554 +0.00(+0.00%)
Jan 14, 2020 22.84 22.97 22.66 22.95 9,576,336 +0.26(+1.14%)
Jan 13, 2020 22.56 22.82 22.40 22.69 6,176,468 +0.16(+0.69%)
Jan 10, 2020 22.66 22.69 22.38 22.53 8,277,513 -0.13(-0.57%)
Jan 09, 2020 22.71 22.82 22.53 22.66 6,377,046 -0.13(-0.57%)
Jan 08, 2020 22.87 23.02 22.56 22.79 15,009,409 -0.08(-0.34%)
Jan 07, 2020 22.82 22.95 22.63 22.87 6,622,637 +0.05(+0.23%)
Jan 06, 2020 22.63 22.87 22.58 22.82 9,884,807 +0.31(+1.38%)
Jan 03, 2020 22.51 22.51 22.17 22.51 12,531,798 +0.23(+1.05%)
Jan 02, 2020 22.20 22.32 22.04 22.27 8,055,676 +0.28(+1.29%)
Dec 31, 2019 21.73 22.04 21.73 21.99 9,321,031 +0.16(+0.71%)
Dec 30, 2019 22.20 22.30 21.81 21.83 12,050,080 -0.34(-1.52%)
Dec 27, 2019 22.48 22.53 22.07 22.17 9,268,998 -0.36(-1.61%)
Dec 26, 2019 22.32 22.53 22.27 22.53 10,920,193 +0.28(+1.28%)
Dec 24, 2019 22.20 22.27 22.09 22.25 5,290,843 -0.03(-0.12%)
Dec 23, 2019 21.96 22.27 21.94 22.27 16,400,599 +0.03(+0.12%)
Dec 20, 2019 21.96 22.25 21.86 22.25 17,466,762 +0.34(+1.53%)
Dec 19, 2019 22.09 22.20 21.88 21.91 16,247,600 -0.16(-0.70%)
Dec 18, 2019 21.81 22.20 21.78 22.07 13,145,687 +0.21(+0.95%)
Dec 17, 2019 21.60 22.14 21.60 21.86 17,999,234 +0.39(+1.81%)
Dec 16, 2019 21.13 21.47 21.11 21.47 15,175,064 +0.44(+2.09%)
Dec 13, 2019 21.42 21.42 20.90 21.03 13,409,437 -0.31(-1.45%)
Dec 12, 2019 21.21 21.55 21.16 21.34 14,283,174 +0.18(+0.86%)
Dec 11, 2019 21.24 21.37 21.06 21.16 12,806,869 -0.03(-0.12%)
Dec 10, 2019 20.67 21.24 20.64 21.19 25,761,468 +0.59(+2.89%)
Dec 09, 2019 20.15 20.64 20.07 20.59 13,654,412 +0.54(+2.71%)
Dec 06, 2019 19.92 20.25 19.92 20.05 8,642,091 +0.10(+0.52%)
Dec 05, 2019 20.10 20.25 19.94 19.94 14,815,006 +0.00(+0.00%)
Dec 04, 2019 20.05 20.18 19.84 19.94 18,712,382 +0.08(+0.39%)
Dec 03, 2019 19.97 20.07 19.79 19.87 14,364,458 -0.23(-1.16%)
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.