Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.44 +0.35 (+0.74%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 32.79 32.84 32.59 32.71 560,922 +0.01(+0.03%)
Jun 29, 2011 32.53 32.73 32.43 32.70 492,956 +0.28(+0.85%)
Jun 28, 2011 32.45 32.49 32.33 32.43 275,638 +0.02(+0.06%)
Jun 27, 2011 32.22 32.45 32.22 32.41 313,610 +0.10(+0.32%)
Jun 24, 2011 32.14 32.33 32.14 32.30 304,300 +0.07(+0.22%)
Jun 23, 2011 32.16 32.24 31.81 32.23 638,916 +0.03(+0.10%)
Jun 22, 2011 32.18 32.26 32.14 32.20 555,614 +0.05(+0.16%)
Jun 21, 2011 31.92 32.16 31.92 32.15 302,385 +0.34(+1.06%)
Jun 20, 2011 31.69 31.82 31.67 31.82 419,548 +0.12(+0.39%)
Jun 17, 2011 31.90 32.00 31.61 31.69 369,800 -0.14(-0.45%)
Jun 16, 2011 32.16 32.22 31.75 31.84 358,189 -0.28(-0.86%)
Jun 15, 2011 32.06 32.22 31.90 32.11 278,673 -0.11(-0.35%)
Jun 14, 2011 32.33 32.33 32.17 32.22 519,819 +0.02(+0.06%)
Jun 13, 2011 32.43 32.51 32.04 32.20 283,303 -0.18(-0.57%)
Jun 10, 2011 32.18 32.39 32.14 32.39 376,057 +0.21(+0.67%)
Jun 09, 2011 31.94 32.20 31.87 32.17 240,084 +0.30(+0.93%)
Jun 08, 2011 31.88 32.04 31.71 31.88 311,555 +0.02(+0.06%)
Jun 07, 2011 31.92 31.98 31.82 31.86 325,760 -0.02(-0.06%)
Jun 06, 2011 32.24 32.24 31.86 31.88 327,098 -0.35(-1.08%)
Jun 03, 2011 32.14 32.22 31.96 32.22 223,559 -0.04(-0.13%)
May 24, 2011 32.35 32.54 32.14 32.26 361,366 -0.02(-0.06%)
May 23, 2011 32.12 32.30 32.02 32.28 282,951 -0.12(-0.38%)
May 20, 2011 32.33 32.43 32.18 32.41 449,380 +0.10(+0.32%)
May 19, 2011 31.94 32.30 31.94 32.30 451,443 +0.31(+0.96%)
May 18, 2011 31.51 32.02 31.51 32.00 574,786 +0.47(+1.49%)
May 17, 2011 31.90 31.90 31.35 31.53 825,276 -0.35(-1.09%)
May 16, 2011 32.10 32.24 31.86 31.88 394,304 -0.14(-0.45%)
May 13, 2011 32.24 32.47 32.02 32.02 402,958 -0.22(-0.70%)
May 12, 2011 32.59 32.59 32.04 32.24 370,577 -0.22(-0.69%)
May 11, 2011 32.79 32.82 32.32 32.47 464,923 -0.31(-0.93%)
May 10, 2011 32.88 32.98 32.70 32.77 315,363 -0.04(-0.12%)
May 09, 2011 32.84 33.02 32.67 32.81 424,286 +0.02(+0.06%)
May 06, 2011 32.65 32.90 32.59 32.79 409,272 -0.12(-0.37%)
May 05, 2011 33.06 33.06 32.63 32.92 766,982 -0.22(-0.68%)
May 04, 2011 33.47 33.51 32.77 33.14 589,067 -0.27(-0.79%)
May 03, 2011 33.79 33.81 33.34 33.41 437,941 -0.33(-0.97%)
May 02, 2011 33.79 33.81 33.71 33.73 265,264 -0.35(-1.02%)
Apr 29, 2011 34.04 34.24 34.04 34.08 259,273 -0.04(-0.12%)
Apr 28, 2011 33.77 34.12 33.77 34.12 461,627 +0.08(+0.24%)
Apr 27, 2011 34.06 34.08 33.88 34.04 554,950 +0.04(+0.12%)
Apr 26, 2011 34.00 34.00 33.90 34.00 323,511 +0.12(+0.36%)
Apr 25, 2011 33.79 33.90 33.76 33.88 265,920 +0.10(+0.30%)
Apr 21, 2011 33.57 33.77 33.57 33.77 378,263 +0.14(+0.42%)
Apr 20, 2011 33.65 33.71 33.55 33.63 551,604 +0.14(+0.43%)
Apr 19, 2011 33.45 33.51 33.37 33.49 201,580 +0.04(+0.12%)
Apr 18, 2011 33.39 33.45 33.24 33.45 241,244 -0.04(-0.12%)
Apr 15, 2011 33.39 33.49 33.38 33.49 268,246 +0.10(+0.31%)
Apr 14, 2011 33.16 33.43 33.16 33.39 215,863 +0.06(+0.18%)
Apr 13, 2011 33.37 33.45 33.26 33.32 197,246 +0.02(+0.06%)
Apr 12, 2011 33.43 33.43 32.96 33.30 284,075 -0.14(-0.43%)
Apr 11, 2011 33.59 33.59 33.34 33.45 173,684 -0.08(-0.24%)
Apr 08, 2011 33.67 33.67 33.41 33.53 176,949 -0.06(-0.18%)
Apr 07, 2011 33.57 33.61 33.47 33.59 719,422 +0.06(+0.18%)
Apr 06, 2011 33.59 33.65 33.47 33.53 151,784 +0.02(+0.06%)
Apr 05, 2011 33.53 33.56 33.45 33.51 230,341 +0.00(+0.00%)
Apr 04, 2011 33.57 33.57 33.47 33.51 244,195 +0.04(+0.12%)
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.