Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.19 -0.17 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.76 19.61 18.37 19.55 23,120,088 +0.12(+0.60%)
Feb 27, 2020 19.93 20.02 18.99 19.43 20,935,836 -0.88(-4.33%)
Feb 26, 2020 20.84 21.04 20.28 20.31 12,315,111 -0.47(-2.26%)
Feb 25, 2020 21.89 21.95 20.78 20.78 16,775,900 -1.08(-4.96%)
Feb 24, 2020 21.83 21.98 21.57 21.86 8,591,325 -0.56(-2.48%)
Feb 21, 2020 22.57 22.62 22.25 22.42 7,459,965 -0.21(-0.91%)
Feb 20, 2020 22.89 22.98 22.62 22.62 12,185,565 -0.15(-0.64%)
Feb 19, 2020 23.01 23.06 22.71 22.77 6,808,010 -0.18(-0.77%)
Feb 18, 2020 22.98 22.98 22.80 22.95 5,146,692 -0.06(-0.25%)
Feb 14, 2020 23.09 23.12 22.83 23.01 4,788,523 +0.03(+0.13%)
Feb 13, 2020 23.15 23.30 22.92 22.98 6,075,793 +2.05(+9.80%)
Feb 12, 2020 20.74 20.95 20.61 20.92 11,075,426 +0.39(+1.89%)
Feb 11, 2020 20.54 20.59 20.41 20.54 10,605,988 +0.21(+1.02%)
Feb 10, 2020 20.64 20.69 20.30 20.33 9,736,356 -0.39(-1.87%)
Feb 07, 2020 20.77 20.86 20.61 20.72 7,118,590 -0.16(-0.74%)
Feb 06, 2020 21.26 21.26 20.85 20.87 6,923,340 -0.31(-1.47%)
Feb 05, 2020 21.21 21.49 21.11 21.18 13,157,012 +0.26(+1.24%)
Feb 04, 2020 20.87 21.23 20.82 20.92 9,880,633 +0.34(+1.63%)
Feb 03, 2020 20.72 20.87 20.56 20.59 7,382,240 -0.16(-0.75%)
Jan 31, 2020 20.92 21.11 20.64 20.74 9,528,029 -0.26(-1.23%)
Jan 30, 2020 21.08 21.11 20.80 21.00 9,271,207 -0.18(-0.85%)
Jan 29, 2020 21.31 21.47 21.16 21.18 6,048,717 -0.05(-0.24%)
Jan 28, 2020 21.29 21.39 21.13 21.23 10,687,173 +0.03(+0.12%)
Jan 27, 2020 21.21 21.26 21.11 21.21 9,225,264 -0.26(-1.21%)
Jan 24, 2020 21.86 21.91 21.39 21.47 10,381,823 -0.36(-1.66%)
Jan 23, 2020 21.83 21.98 21.47 21.83 9,337,217 -0.08(-0.35%)
Jan 22, 2020 22.37 22.37 21.83 21.91 12,972,463 -0.44(-1.97%)
Jan 21, 2020 22.79 22.81 22.27 22.35 10,860,318 -0.52(-2.26%)
Jan 17, 2020 23.02 23.05 22.76 22.86 9,254,681 -0.10(-0.45%)
Jan 16, 2020 23.02 23.10 22.92 22.97 5,785,449 +0.03(+0.11%)
Jan 15, 2020 22.92 22.99 22.79 22.94 9,178,882 +0.00(+0.00%)
Jan 14, 2020 22.84 22.97 22.66 22.94 9,577,722 +0.26(+1.14%)
Jan 13, 2020 22.55 22.81 22.40 22.68 6,177,362 +0.16(+0.69%)
Jan 10, 2020 22.66 22.68 22.37 22.53 8,278,711 -0.13(-0.57%)
Jan 09, 2020 22.71 22.81 22.53 22.66 6,377,969 -0.13(-0.57%)
Jan 08, 2020 22.86 23.02 22.55 22.79 15,011,581 -0.08(-0.34%)
Jan 07, 2020 22.81 22.94 22.63 22.86 6,623,595 +0.05(+0.23%)
Jan 06, 2020 22.63 22.86 22.58 22.81 9,886,238 +0.31(+1.38%)
Jan 03, 2020 22.50 22.50 22.17 22.50 12,533,612 +0.23(+1.04%)
Jan 02, 2020 22.19 22.32 22.04 22.27 8,056,841 +0.28(+1.29%)
Dec 31, 2019 21.73 22.04 21.73 21.98 9,322,380 +0.16(+0.71%)
Dec 30, 2019 22.19 22.30 21.80 21.83 12,051,824 -0.34(-1.52%)
Dec 27, 2019 22.48 22.53 22.06 22.17 9,270,340 -0.36(-1.61%)
Dec 26, 2019 22.32 22.53 22.27 22.53 10,921,773 +0.28(+1.28%)
Dec 24, 2019 22.19 22.27 22.09 22.24 5,291,609 -0.03(-0.12%)
Dec 23, 2019 21.96 22.27 21.93 22.27 16,402,972 +0.03(+0.12%)
Dec 20, 2019 21.96 22.24 21.86 22.24 17,469,290 +0.34(+1.53%)
Dec 19, 2019 22.09 22.19 21.88 21.91 16,249,952 -0.16(-0.70%)
Dec 18, 2019 21.80 22.19 21.78 22.06 13,147,589 +0.21(+0.95%)
Dec 17, 2019 21.60 22.14 21.60 21.86 18,001,838 +0.39(+1.81%)
Dec 16, 2019 21.13 21.47 21.11 21.47 15,177,260 +0.44(+2.09%)
Dec 13, 2019 21.42 21.42 20.90 21.03 13,411,377 -0.31(-1.45%)
Dec 12, 2019 21.21 21.55 21.16 21.34 14,285,241 +0.18(+0.86%)
Dec 11, 2019 21.23 21.36 21.05 21.16 12,808,723 -0.03(-0.12%)
Dec 10, 2019 20.67 21.23 20.64 21.18 25,765,196 +0.59(+2.89%)
Dec 09, 2019 20.15 20.64 20.07 20.59 13,656,388 +0.54(+2.71%)
Dec 06, 2019 19.92 20.25 19.92 20.05 8,643,342 +0.10(+0.52%)
Dec 05, 2019 20.10 20.25 19.94 19.94 14,817,150 +0.00(+0.00%)
Dec 04, 2019 20.05 20.17 19.84 19.94 18,715,090 +0.08(+0.39%)
Dec 03, 2019 19.97 20.07 19.79 19.86 14,366,537 -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.