Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.96	31.40	29.96	31.38	7,030,129	+1.07(+3.53%)
Feb 25, 2022	29.74	30.42	29.92	30.31	4,103,980	+0.68(+2.28%)
Feb 24, 2022	29.89	30.16	29.04	29.63	3,872,905	-0.27(-0.89%)
Feb 23, 2022	29.94	30.12	29.65	29.90	2,811,144	+0.12(+0.39%)
Feb 22, 2022	30.45	30.67	29.26	29.78	3,063,289	-0.56(-1.84%)
Feb 18, 2022				30.34	0	-0.33(-1.09%)
Feb 17, 2022	30.98	31.08	30.49	30.67	3,201,225	-0.25(-0.81%)
Feb 16, 2022	31.10	31.58	30.79	30.93	2,663,576	+0.06(+0.19%)
Feb 15, 2022	30.79	31.05	30.56	30.87	3,463,737	-0.18(-0.59%)
Feb 14, 2022	31.66	31.72	31.04	31.05	2,915,831	-0.75(-2.36%)
Feb 11, 2022	30.93	31.82	30.90	31.80	4,875,910	+1.09(+3.56%)
Feb 10, 2022	31.16	31.53	30.50	30.71	5,998,323	-0.63(-2.00%)
Feb 09, 2022	31.20	31.65	31.18	31.33	3,130,023	+0.20(+0.66%)
Feb 08, 2022	31.28	31.45	30.88	31.13	3,125,917	-0.26(-0.83%)
Feb 07, 2022	31.42	31.64	31.04	31.39	5,319,508	-0.06(-0.18%)
Feb 04, 2022	31.18	31.60	30.94	31.45	4,111,005	+0.43(+1.37%)
Feb 03, 2022	30.79	31.15	30.58	31.02	4,586,998	-0.07(-0.24%)
Feb 02, 2022	30.74	31.12	30.40	31.10	4,539,262	+0.44(+1.44%)

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.