Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.54 37.30 36.43 37.10 1,902,691 +0.41(+1.11%)
Oct 28, 2022 36.48 36.69 36.01 36.69 2,450,256 +0.35(+0.97%)
Oct 27, 2022 36.30 36.68 36.22 36.34 1,682,360 +0.40(+1.11%)
Oct 26, 2022 35.88 36.01 35.62 35.94 1,339,234 +0.33(+0.92%)
Oct 25, 2022 35.24 35.70 34.95 35.61 2,183,452 +0.43(+1.23%)
Oct 24, 2022 35.56 35.57 34.92 35.18 1,550,717 -0.29(-0.82%)
Oct 21, 2022 34.98 35.54 34.85 35.47 1,700,832 +0.60(+1.73%)
Oct 20, 2022 35.19 35.38 34.72 34.87 2,335,172 -0.16(-0.46%)
Oct 19, 2022 34.92 35.22 34.66 35.03 2,417,495 +0.01(+0.03%)
Oct 18, 2022 34.61 35.22 34.47 35.02 4,199,205 +0.60(+1.75%)
Oct 17, 2022 34.04 34.50 33.97 34.42 2,033,743 +0.69(+2.05%)
Oct 14, 2022 34.27 34.41 33.62 33.73 1,989,501 -0.66(-1.91%)
Oct 13, 2022 33.16 34.50 33.02 34.38 2,847,118 +0.84(+2.51%)
Oct 12, 2022 33.55 33.78 33.21 33.54 2,216,574 -0.07(-0.21%)
Oct 11, 2022 32.77 33.92 32.56 33.61 3,286,808 +0.59(+1.80%)
Oct 10, 2022 33.74 34.16 32.99 33.02 1,681,265 -0.68(-2.02%)
Oct 07, 2022 33.96 34.12 33.50 33.70 2,062,183 -0.16(-0.47%)
Oct 06, 2022 34.01 34.48 33.76 33.86 1,502,411 -0.33(-0.96%)
Oct 05, 2022 33.86 34.43 33.37 34.19 2,288,176 +0.10(+0.29%)
Oct 04, 2022 33.55 34.20 33.45 34.09 2,242,361 +1.10(+3.33%)
Oct 03, 2022 33.22 33.44 32.87 32.99 1,696,903 +0.63(+1.94%)
Sep 30, 2022 32.16 32.89 32.00 32.37 2,107,891 +0.08(+0.25%)
Sep 29, 2022 32.56 32.56 31.59 32.29 1,742,989 -0.50(-1.54%)
Sep 28, 2022 31.52 32.83 31.37 32.79 2,749,566 +1.53(+4.90%)
Sep 27, 2022 31.27 32.01 31.17 31.26 3,916,291 +0.46(+1.49%)
Sep 26, 2022 31.60 31.75 30.71 30.80 3,445,191 -0.91(-2.88%)
Sep 23, 2022 33.20 33.20 31.45 31.71 3,704,728 -2.07(-6.13%)
Sep 22, 2022 34.88 35.03 33.76 33.78 2,532,172 -1.01(-2.90%)
Sep 21, 2022 35.37 35.51 34.66 34.79 2,196,487 -0.37(-1.06%)
Sep 20, 2022 35.09 35.16 34.71 35.16 1,565,775 -0.01(-0.03%)
Sep 19, 2022 34.47 35.20 34.26 35.17 2,033,281 +0.23(+0.66%)
Sep 16, 2022 35.38 35.41 34.63 34.94 2,137,136 -0.73(-2.04%)
Sep 15, 2022 35.84 36.08 35.61 35.67 1,777,438 -0.49(-1.35%)
Sep 14, 2022 35.30 36.16 35.30 36.15 2,078,675 +0.97(+2.77%)
Sep 13, 2022 35.63 35.98 35.17 35.18 2,135,065 -0.86(-2.38%)
Sep 12, 2022 36.01 36.20 35.77 36.04 1,692,382 +0.30(+0.84%)
Sep 09, 2022 35.41 35.74 35.30 35.74 1,674,495 +0.75(+2.15%)
Sep 08, 2022 34.84 35.03 34.46 34.99 4,415,199 +0.11(+0.30%)
Sep 07, 2022 34.38 34.88 34.17 34.88 2,275,168 +0.10(+0.28%)
Sep 06, 2022 35.53 35.54 34.66 34.78 2,096,810 -0.39(-1.11%)
Sep 02, 2022 35.34 35.49 34.85 35.17 2,572,562 +0.44(+1.27%)
Sep 01, 2022 34.79 34.92 34.28 34.73 1,605,241 -0.27(-0.76%)
Aug 31, 2022 34.87 35.51 34.64 35.00 1,567,107 -0.21(-0.60%)
Aug 30, 2022 36.13 36.19 35.17 35.21 1,969,259 -1.05(-2.91%)
Aug 29, 2022 35.89 36.50 35.75 36.26 1,600,235 +0.13(+0.37%)
Aug 26, 2022 36.61 36.61 35.87 36.13 1,652,798 -0.42(-1.16%)
Aug 25, 2022 36.52 36.61 36.25 36.55 1,516,912 +0.24(+0.66%)
Aug 24, 2022 36.30 36.44 36.07 36.31 1,629,984 +0.18(+0.49%)
Aug 23, 2022 35.56 36.30 35.49 36.14 1,515,754 +0.91(+2.59%)
Aug 22, 2022 35.02 35.39 34.91 35.23 1,510,721 -0.03(-0.08%)
Aug 19, 2022 35.41 35.61 35.25 35.25 1,441,591 -0.46(-1.29%)
Aug 18, 2022 35.05 35.81 34.80 35.71 2,641,036 +1.24(+3.59%)
Aug 17, 2022 34.77 34.92 34.29 34.47 1,485,121 -0.47(-1.34%)
Aug 16, 2022 34.53 35.08 34.49 34.94 2,725,712 +0.54(+1.57%)
Aug 15, 2022 33.91 34.42 33.59 34.40 1,791,143 -0.19(-0.54%)
Aug 12, 2022 34.44 34.72 34.39 34.59 2,043,715 +0.23(+0.67%)
Aug 11, 2022 34.10 34.76 34.10 34.36 3,079,285 +0.64(+1.89%)
Aug 10, 2022 33.40 33.89 33.17 33.72 2,134,429 +0.56(+1.70%)
Aug 09, 2022 33.16 33.36 33.04 33.16 1,812,010 +0.14(+0.42%)
Aug 08, 2022 32.90 33.29 32.69 33.02 2,586,102 +0.17(+0.53%)
Aug 05, 2022 32.37 33.12 32.27 32.84 2,337,729 +0.17(+0.53%)
Aug 04, 2022 33.56 33.78 32.53 32.67 4,146,280 -1.03(-3.07%)
Aug 03, 2022 33.86 34.01 33.25 33.70 2,336,095 -0.03(-0.08%)
Aug 02, 2022 33.67 33.94 33.36 33.73 2,246,910 -0.02(-0.05%)
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.