Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	28.78	28.94	28.43	28.64	3,833,913	+0.00(+0.00%)
Nov 27, 2015	28.57	29.11	28.34	28.64	1,367,045	-0.14(-0.49%)
Nov 25, 2015	28.76	28.78	28.78	28.78	3,262,957	-0.12(-0.40%)
Nov 24, 2015	28.43	29.20	28.38	28.90	4,859,306	+0.44(+1.56%)
Nov 23, 2015	28.45	28.97	28.27	28.45	4,756,933	-0.21(-0.73%)
Nov 20, 2015	29.32	29.48	28.43	28.66	4,802,295	-0.72(-2.46%)
Nov 19, 2015	29.76	29.83	29.18	29.39	6,324,447	-0.49(-1.64%)
Nov 18, 2015	30.04	30.28	29.43	29.88	3,765,922	+0.26(+0.87%)
Nov 17, 2015	30.06	30.18	29.54	29.62	4,899,192	-0.51(-1.71%)
Nov 16, 2015	29.04	30.16	28.92	30.13	6,081,483	+1.12(+3.86%)
Nov 13, 2015	28.94	29.29	28.27	29.02	4,789,592	-0.07(-0.23%)
Nov 12, 2015	29.57	29.69	29.01	29.08	5,300,538	-0.86(-2.89%)
Nov 11, 2015	30.49	30.63	29.62	29.95	4,302,715	-0.51(-1.69%)
Nov 10, 2015	30.46	30.72	30.28	30.46	4,293,568	+0.02(+0.07%)
Nov 09, 2015	30.76	31.13	30.30	30.44	4,353,931	-0.37(-1.19%)
Nov 06, 2015	31.03	31.40	30.58	30.81	3,123,874	-0.53(-1.68%)
Nov 05, 2015	31.38	31.86	30.87	31.33	2,829,755	-0.27(-0.87%)
Nov 04, 2015	32.18	32.34	31.03	31.61	7,214,474	-0.57(-1.77%)
Nov 03, 2015	31.63	32.34	31.51	32.18	6,558,731	+0.75(+2.40%)

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.