Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 +0.27 (+0.57%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 35.88 35.97 35.42 35.51 3,426,450 -0.16(-0.45%)
Jun 29, 2015 36.01 36.06 35.67 35.67 3,653,404 -0.50(-1.39%)
Jun 26, 2015 36.36 36.40 36.10 36.17 1,889,674 -0.16(-0.44%)
Jun 25, 2015 36.65 36.79 36.33 36.33 2,114,713 -0.37(-0.99%)
Jun 24, 2015 36.74 36.81 36.63 36.70 1,671,858 -0.05(-0.12%)
Jun 23, 2015 36.84 36.86 36.70 36.74 1,545,822 -0.05(-0.12%)
Jun 22, 2015 37.04 37.11 36.70 36.79 2,832,877 +0.02(+0.06%)
Jun 19, 2015 36.99 37.13 36.72 36.77 2,118,592 -0.27(-0.74%)
Jun 18, 2015 37.04 37.15 36.96 37.04 1,479,499 +0.00(+0.00%)
Jun 17, 2015 37.22 37.22 36.84 37.04 1,404,116 -0.02(-0.06%)
Jun 16, 2015 37.11 37.20 36.95 37.06 1,185,728 -0.07(-0.18%)
Jun 15, 2015 36.63 37.20 36.61 37.13 3,805,155 +0.37(+0.99%)
Jun 12, 2015 36.74 36.86 36.61 36.77 1,588,858 -0.09(-0.25%)
Jun 11, 2015 36.86 36.97 36.79 36.86 1,409,738 +0.02(+0.06%)
Jun 10, 2015 36.93 37.11 36.81 36.84 2,377,972 -0.07(-0.19%)
Jun 09, 2015 37.04 37.11 36.90 36.90 1,279,529 -0.05(-0.12%)
Jun 08, 2015 37.15 37.20 36.86 36.95 1,569,774 -0.16(-0.43%)
Jun 05, 2015 36.74 37.25 36.65 37.11 2,721,893 +0.21(+0.56%)
Jun 04, 2015 37.29 37.45 36.88 36.90 2,478,016 -0.50(-1.34%)
Jun 03, 2015 37.93 38.00 37.38 37.41 3,086,781 -0.52(-1.38%)
Jun 02, 2015 37.79 38.00 37.71 37.93 1,269,702 +0.14(+0.36%)
Jun 01, 2015 37.79 37.95 37.75 37.79 2,013,370 +0.02(+0.06%)
May 29, 2015 37.91 37.97 37.75 37.77 1,104,463 -0.16(-0.42%)
May 28, 2015 38.16 38.18 37.86 37.93 1,024,112 -0.34(-0.89%)
May 27, 2015 38.16 38.36 38.16 38.27 1,276,982 +0.05(+0.12%)
May 26, 2015 38.43 38.48 38.14 38.23 1,385,876 -0.32(-0.83%)
May 22, 2015 38.36 38.55 38.55 38.55 1,019,398 +0.07(+0.18%)
May 21, 2015 38.48 38.59 38.36 38.48 1,886,016 +0.05(+0.12%)
May 20, 2015 38.64 38.66 38.39 38.43 1,198,022 -0.11(-0.30%)
May 19, 2015 38.62 38.68 38.43 38.55 1,207,815 -0.18(-0.47%)
May 18, 2015 38.52 38.78 38.45 38.73 1,572,409 +0.21(+0.53%)
May 15, 2015 38.55 38.64 38.39 38.52 1,872,823 -0.02(-0.06%)
May 14, 2015 38.57 38.68 38.52 38.55 1,309,531 +0.11(+0.30%)
May 13, 2015 38.80 38.84 38.14 38.43 2,416,549 +0.47(+1.24%)
May 12, 2015 37.76 38.08 37.63 37.96 1,871,938 +0.11(+0.30%)
May 11, 2015 38.01 38.08 37.81 37.85 1,318,827 -0.25(-0.65%)
May 08, 2015 38.10 38.28 37.92 38.10 1,516,718 +0.20(+0.53%)
May 07, 2015 38.19 38.30 37.85 37.90 1,792,702 -0.40(-1.05%)
May 06, 2015 38.86 38.91 38.21 38.30 2,046,365 -0.36(-0.93%)
May 05, 2015 38.64 38.79 38.48 38.66 6,075,164 +0.13(+0.35%)
May 04, 2015 38.70 38.75 38.52 38.52 1,611,860 -0.13(-0.35%)
May 01, 2015 38.64 38.77 38.52 38.66 1,595,682 +0.09(+0.23%)
Apr 30, 2015 38.50 38.75 38.37 38.57 1,979,429 +0.02(+0.06%)
Apr 29, 2015 38.12 38.73 38.12 38.55 2,629,943 +0.31(+0.82%)
Apr 28, 2015 38.28 38.30 38.12 38.23 1,462,945 -0.09(-0.23%)
Apr 27, 2015 38.32 38.43 38.23 38.32 2,186,959 +0.02(+0.06%)
Apr 24, 2015 38.19 38.32 38.14 38.30 1,161,060 +0.13(+0.35%)
Apr 23, 2015 37.96 38.19 37.96 38.17 1,351,976 +0.29(+0.77%)
Apr 22, 2015 37.99 38.12 37.81 37.87 1,460,872 -0.04(-0.12%)
Apr 21, 2015 38.43 38.43 37.92 37.92 1,393,890 -0.18(-0.47%)
Apr 20, 2015 38.03 38.28 37.94 38.10 1,194,630 +0.18(+0.47%)
Apr 17, 2015 38.05 38.10 37.85 37.92 3,325,410 -0.25(-0.65%)
Apr 16, 2015 38.08 38.21 37.90 38.17 2,360,370 +0.09(+0.24%)
Apr 15, 2015 38.01 38.14 37.81 38.08 1,990,182 +0.27(+0.71%)
Apr 14, 2015 37.58 37.93 37.54 37.81 1,230,343 +0.29(+0.78%)
Apr 13, 2015 37.72 37.78 37.52 37.52 1,017,413 -0.16(-0.42%)
Apr 10, 2015 37.60 37.69 37.45 37.67 1,273,437 +0.18(+0.48%)
Apr 09, 2015 37.43 37.55 37.34 37.49 922,265 +0.07(+0.18%)
Apr 08, 2015 37.52 37.58 37.29 37.43 1,535,182 +0.00(+0.00%)
Apr 07, 2015 37.34 37.54 37.20 37.43 1,468,444 +0.09(+0.24%)
Apr 06, 2015 37.22 37.43 37.20 37.34 1,513,263 +0.09(+0.24%)
Apr 02, 2015 37.00 37.25 37.25 37.25 1,391,146 +0.13(+0.36%)
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.