Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

35.33 +0.53 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 35.37 36.05 34.84 35.33 2,223,194 +0.53(+1.52%)
Jun 27, 2022 34.61 35.18 34.40 34.80 2,348,682 +0.53(+1.55%)
Jun 24, 2022 33.83 34.52 33.56 34.27 3,558,121 +0.92(+2.76%)
Jun 23, 2022 34.37 34.38 32.65 33.35 3,947,694 -0.65(-1.91%)
Jun 22, 2022 34.35 34.58 33.88 34.00 3,814,745 -1.57(-4.41%)
Jun 21, 2022 34.95 35.88 34.74 35.57 4,675,850 +1.55(+4.56%)
Jun 17, 2022 34.92 35.33 33.52 34.02 4,679,241 -0.90(-2.58%)
Jun 16, 2022 35.97 35.99 34.83 34.92 4,575,586 -1.59(-4.35%)
Jun 15, 2022 37.50 37.74 36.27 36.51 5,694,433 -0.61(-1.64%)
Jun 14, 2022 38.41 38.90 36.90 37.12 7,657,165 -0.75(-1.98%)
Jun 13, 2022 39.19 39.25 37.80 37.87 6,546,891 -2.31(-5.75%)
Jun 10, 2022 40.95 41.03 39.79 40.18 3,311,350 -1.21(-2.92%)
Jun 09, 2022 41.20 41.52 40.89 41.39 2,518,789 -0.02(-0.05%)
Jun 08, 2022 42.17 42.17 41.12 41.41 2,188,920 -0.76(-1.80%)
Jun 07, 2022 41.23 42.18 41.17 42.17 2,350,895 +0.82(+1.98%)
Jun 06, 2022 41.40 41.46 41.09 41.35 2,391,932 +0.18(+0.44%)
Jun 03, 2022 41.00 41.31 40.87 41.17 2,123,793 -0.08(-0.19%)
Jun 02, 2022 40.88 41.43 40.59 41.25 1,755,301 +0.17(+0.41%)
Jun 01, 2022 40.51 41.20 40.03 41.08 4,134,485 +0.78(+1.94%)
May 31, 2022 40.79 40.91 40.01 40.30 4,817,053 -0.04(-0.10%)
May 27, 2022 39.78 40.59 39.38 40.34 1,621,953 +0.69(+1.74%)
May 26, 2022 39.66 40.07 39.54 39.65 2,449,378 +0.25(+0.63%)
May 25, 2022 38.48 39.53 38.36 39.40 3,678,382 +1.07(+2.79%)
May 24, 2022 38.35 38.42 37.61 38.33 2,161,422 -0.15(-0.39%)
May 23, 2022 38.30 38.66 38.05 38.48 1,818,635 +0.48(+1.26%)
May 20, 2022 38.02 38.25 37.32 38.00 2,003,652 +0.25(+0.66%)
May 19, 2022 37.66 38.17 37.27 37.75 2,381,806 -0.26(-0.68%)
May 18, 2022 39.08 39.16 37.60 38.01 2,549,079 -0.86(-2.21%)
May 17, 2022 38.80 39.12 38.48 38.87 2,176,449 +0.61(+1.59%)
May 16, 2022 37.87 38.55 37.82 38.26 2,855,846 +0.58(+1.54%)
May 13, 2022 36.86 37.81 36.86 37.68 3,215,703 +1.45(+4.00%)
May 12, 2022 36.18 36.80 35.69 36.23 6,476,456 -0.75(-2.03%)
May 11, 2022 38.14 38.98 36.92 36.98 8,598,579 -0.57(-1.52%)
May 10, 2022 38.19 38.48 36.77 37.55 4,264,724 -0.21(-0.56%)
May 09, 2022 39.48 39.48 37.67 37.76 4,448,028 -2.17(-5.43%)
May 06, 2022 39.76 39.98 38.80 39.93 3,225,229 +0.31(+0.78%)
May 05, 2022 40.68 40.73 38.94 39.62 5,292,713 -1.01(-2.49%)
May 04, 2022 39.55 40.66 39.09 40.63 3,618,694 +1.52(+3.89%)
May 03, 2022 38.15 39.18 38.09 39.11 4,047,080 +1.04(+2.73%)
May 02, 2022 38.00 38.25 37.15 38.07 3,336,811 +0.00(+0.00%)
Apr 29, 2022 39.06 39.34 37.89 38.07 2,515,527 -0.95(-2.43%)
Apr 28, 2022 38.50 39.24 37.87 39.02 2,500,182 +0.90(+2.36%)
Apr 27, 2022 38.37 38.55 37.67 38.12 2,572,754 +0.13(+0.34%)
Apr 26, 2022 38.30 38.78 37.89 37.99 3,285,506 -0.16(-0.42%)
Apr 25, 2022 38.57 38.57 36.72 38.15 4,138,087 -1.11(-2.83%)
Apr 22, 2022 40.36 40.63 39.10 39.26 2,028,929 -1.20(-2.97%)
Apr 21, 2022 41.43 41.56 40.36 40.46 2,737,358 -0.72(-1.75%)
Apr 20, 2022 40.59 41.32 40.30 41.18 2,304,968 +0.77(+1.91%)
Apr 19, 2022 39.84 40.57 39.73 40.41 2,371,885 +0.50(+1.25%)
Apr 18, 2022 40.20 40.43 39.79 39.91 2,006,551 -0.08(-0.20%)
Apr 14, 2022 39.86 40.26 39.67 39.99 1,969,214 -0.07(-0.17%)
Apr 13, 2022 39.75 40.19 39.38 40.06 3,070,426 +0.49(+1.24%)
Apr 12, 2022 38.83 39.63 38.70 39.57 3,069,738 +1.17(+3.05%)
Apr 11, 2022 38.69 38.80 38.23 38.40 1,532,417 -0.58(-1.49%)
Apr 08, 2022 38.57 38.98 38.21 38.98 2,288,354 +0.49(+1.27%)
Apr 07, 2022 38.50 38.65 37.73 38.49 3,459,184 +0.15(+0.39%)
Apr 06, 2022 38.50 38.75 38.01 38.34 3,037,255 -0.07(-0.18%)
Apr 05, 2022 38.85 39.15 38.18 38.41 3,091,427 -0.31(-0.80%)
Apr 04, 2022 38.75 38.79 38.21 38.72 2,471,922 +0.34(+0.89%)
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.