Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.82 19.05 18.34 18.96 6,790,184 -0.07(-0.37%)
May 28, 2020 19.11 19.30 18.82 19.03 5,018,640 -0.24(-1.25%)
May 27, 2020 19.34 19.45 18.77 19.27 3,448,056 +0.14(+0.74%)
May 26, 2020 19.18 19.31 18.96 19.13 4,347,981 +0.44(+2.35%)
May 22, 2020 18.42 18.70 18.08 18.69 3,068,378 +0.06(+0.30%)
May 21, 2020 18.63 18.92 18.21 18.63 6,231,878 +0.00(+0.00%)
May 20, 2020 18.55 19.19 18.27 18.63 10,964,005 +0.46(+2.53%)
May 19, 2020 17.94 18.48 17.78 18.17 7,504,801 +0.26(+1.46%)
May 18, 2020 17.59 18.27 17.55 17.91 12,296,427 +0.91(+5.36%)
May 15, 2020 16.54 17.07 16.40 17.00 4,742,675 +0.49(+3.00%)
May 14, 2020 16.15 16.89 15.55 16.51 5,295,518 +0.25(+1.52%)
May 13, 2020 16.82 16.86 15.94 16.26 6,960,116 -0.60(-3.56%)
May 12, 2020 17.04 17.57 16.75 16.86 6,125,584 -0.07(-0.42%)
May 11, 2020 16.93 17.11 16.68 16.93 5,058,459 -0.21(-1.24%)
May 08, 2020 16.72 17.25 16.65 17.14 6,381,972 +0.57(+3.41%)
May 07, 2020 17.07 17.16 16.45 16.58 6,764,853 -0.04(-0.21%)
May 06, 2020 17.19 17.40 16.37 16.61 5,430,105 -0.41(-2.41%)
May 05, 2020 17.57 17.84 16.87 17.02 7,616,861 +0.03(+0.20%)
May 04, 2020 16.41 17.09 16.03 16.99 8,422,729 +0.31(+1.85%)
May 01, 2020 17.30 17.30 16.51 16.68 7,784,264 -0.89(-5.07%)
Apr 30, 2020 18.15 18.46 17.30 17.57 10,385,448 -0.27(-1.54%)
Apr 29, 2020 16.92 18.02 16.89 17.84 8,986,100 +1.40(+8.54%)
Apr 28, 2020 16.27 16.61 15.96 16.44 8,994,481 +0.41(+2.56%)
Apr 27, 2020 15.89 16.03 15.34 16.03 11,290,647 +0.14(+0.86%)
Apr 24, 2020 16.27 16.61 15.62 15.89 7,497,588 +0.03(+0.22%)
Apr 23, 2020 15.17 15.96 15.17 15.86 9,396,139 +0.92(+6.19%)
Apr 22, 2020 15.10 15.21 14.56 14.93 6,673,159 +0.24(+1.63%)
Apr 21, 2020 14.15 14.69 13.91 14.69 10,274,197 +0.34(+2.39%)
Apr 20, 2020 13.60 15.04 13.39 14.35 14,071,418 -0.14(-0.95%)
Apr 17, 2020 13.87 14.52 13.70 14.49 9,334,658 +1.06(+7.91%)
Apr 16, 2020 13.70 13.80 13.32 13.43 9,872,758 -0.27(-2.00%)
Apr 15, 2020 13.67 13.77 13.19 13.70 8,207,031 -0.48(-3.38%)
Apr 14, 2020 13.84 14.28 13.63 14.18 8,661,249 +0.55(+4.02%)
Apr 13, 2020 13.87 14.03 13.22 13.63 13,671,382 +0.41(+3.11%)
Apr 09, 2020 13.29 14.28 12.81 13.22 21,104,758 +0.45(+3.49%)
Apr 08, 2020 12.67 13.19 12.43 12.78 13,269,121 +0.34(+2.75%)
Apr 07, 2020 12.91 13.36 12.36 12.43 16,927,738 +0.14(+1.11%)
Apr 06, 2020 12.26 12.95 12.09 12.30 11,324,162 +0.07(+0.56%)
Apr 03, 2020 12.57 12.71 11.22 12.23 16,318,660 +0.07(+0.56%)
Apr 02, 2020 11.99 13.80 11.85 12.16 18,539,864 +0.55(+4.72%)
Apr 01, 2020 11.47 11.75 10.99 11.61 8,792,504 -0.17(-1.45%)
Mar 31, 2020 10.93 11.82 10.82 11.78 12,816,392 +1.13(+10.61%)
Mar 30, 2020 10.99 11.05 10.14 10.65 12,595,527 -0.45(-4.01%)
Mar 27, 2020 11.44 11.51 10.93 11.10 12,650,037 -0.82(-6.90%)
Mar 26, 2020 11.68 12.67 11.34 11.92 19,012,234 +0.31(+2.65%)
Mar 25, 2020 11.06 12.23 10.58 11.61 20,797,718 +0.62(+5.61%)
Mar 24, 2020 11.47 11.68 10.69 10.99 13,233,970 +0.27(+2.56%)
Mar 23, 2020 11.85 11.85 10.58 10.72 19,663,326 -1.47(-12.08%)
Mar 20, 2020 11.58 13.29 10.89 12.19 34,804,480 +1.13(+10.22%)
Mar 19, 2020 9.625 11.85 9.025 11.06 19,424,024 +1.40(+14.54%)
Mar 18, 2020 10.41 10.48 8.255 9.659 21,067,732 -1.71(-15.06%)
Mar 17, 2020 12.12 12.30 11.06 11.37 18,139,154 -0.89(-7.26%)
Mar 16, 2020 12.54 13.08 11.85 12.26 12,663,689 -2.16(-14.96%)
Mar 13, 2020 14.28 14.66 13.32 14.42 16,645,451 +1.27(+9.64%)
Mar 12, 2020 14.04 14.49 13.02 13.15 17,617,164 -2.77(-17.42%)
Mar 11, 2020 15.76 16.75 15.48 15.93 15,085,389 -0.82(-4.91%)
Mar 10, 2020 16.68 17.06 14.18 16.75 24,478,676 +1.85(+12.41%)
Mar 09, 2020 16.85 17.13 14.69 14.90 19,196,854 -5.82(-28.10%)
Mar 06, 2020 21.58 21.68 20.59 20.72 13,100,212 -1.54(-6.92%)
Mar 05, 2020 22.54 22.67 21.99 22.26 10,091,597 -0.69(-2.99%)
Mar 04, 2020 23.39 23.46 22.81 22.95 11,274,271 -0.10(-0.45%)
Mar 03, 2020 23.67 24.18 22.74 23.05 10,350,845 -0.48(-2.04%)
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.