Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.82 26.82 26.07 26.47 3,532,142 -0.67(-2.46%)
Nov 29, 2021 28.12 28.21 27.10 27.14 2,394,483 -0.58(-2.11%)
Nov 26, 2021 27.58 27.92 26.97 27.72 2,502,428 -0.70(-2.47%)
Nov 24, 2021 28.03 28.48 28.03 28.43 1,147,268 +0.31(+1.10%)
Nov 23, 2021 27.84 28.20 27.74 28.12 1,586,841 +0.48(+1.72%)
Nov 22, 2021 27.63 28.05 27.58 27.64 2,553,782 -0.01(-0.03%)
Nov 19, 2021 28.13 28.18 27.58 27.65 2,561,724 -0.79(-2.79%)
Nov 18, 2021 28.69 28.51 28.38 28.44 1,850,496 -0.16(-0.55%)
Nov 17, 2021 29.10 29.27 28.53 28.60 1,717,057 -0.62(-2.12%)
Nov 16, 2021 29.35 29.48 29.02 29.22 1,672,957 -0.03(-0.11%)
Nov 15, 2021 29.27 29.50 29.13 29.25 1,335,757 -0.05(-0.17%)
Nov 12, 2021 29.16 29.33 29.05 29.30 1,301,900 +0.04(+0.14%)
Nov 11, 2021 28.99 29.39 28.99 29.26 1,392,872 +0.26(+0.89%)
Nov 10, 2021 29.15 29.00 2,117,159 -0.27(-0.91%)
Nov 09, 2021 29.18 29.30 28.94 29.27 1,234,484 +0.11(+0.36%)
Nov 08, 2021 28.88 29.22 28.88 29.16 1,618,133 +0.38(+1.31%)
Nov 05, 2021 28.93 29.03 28.62 28.79 1,394,677 +0.00(+0.00%)
Nov 04, 2021 29.24 29.32 28.36 28.79 2,185,055 -0.21(-0.73%)
Nov 03, 2021 28.92 29.22 28.79 29.00 2,241,214 -0.25(-0.84%)
Nov 02, 2021 29.29 29.34 28.83 29.25 1,558,513 +0.00(+0.00%)
Nov 01, 2021 28.80 29.39 29.01 29.25 2,308,070 +0.57(+2.00%)
Oct 29, 2021 29.12 29.13 28.33 28.67 3,153,521 -0.43(-1.49%)
Oct 28, 2021 29.22 29.38 28.92 29.11 2,805,576 -0.17(-0.59%)
Oct 27, 2021 29.40 29.64 29.09 29.28 2,184,797 -0.19(-0.64%)
Oct 26, 2021 29.97 29.47 2,052,675 -0.47(-1.58%)
Oct 25, 2021 30.11 30.19 29.70 29.94 2,043,844 +0.07(+0.25%)
Oct 22, 2021 30.00 30.10 29.55 29.87 2,222,397 -0.08(-0.27%)
Oct 21, 2021 30.29 30.46 29.59 29.95 1,811,124 -0.47(-1.53%)
Oct 20, 2021 29.81 30.43 29.76 30.42 2,700,063 +0.37(+1.22%)
Oct 19, 2021 29.94 30.05 29.69 30.05 2,184,350 +0.16(+0.52%)
Oct 18, 2021 29.99 30.22 29.60 29.89 2,084,711 +0.08(+0.27%)
Oct 15, 2021 29.88 30.03 29.78 29.81 2,602,290 +0.02(+0.08%)
Oct 14, 2021 29.50 29.79 29.35 29.79 2,500,705 +0.51(+1.73%)
Oct 13, 2021 28.89 29.30 28.62 29.28 1,672,488 +0.16(+0.56%)
Oct 12, 2021 28.83 29.15 28.69 29.12 2,114,769 +0.30(+1.05%)
Oct 11, 2021 28.88 29.19 28.76 28.81 2,535,515 +0.16(+0.54%)
Oct 08, 2021 28.30 28.69 28.24 28.66 2,329,772 +0.50(+1.77%)
Oct 07, 2021 27.77 28.25 27.73 28.16 2,128,393 +0.50(+1.80%)
Oct 06, 2021 27.97 27.99 27.33 27.66 2,907,679 -0.59(-2.08%)
Oct 05, 2021 28.57 28.84 27.90 28.25 3,833,346 -0.03(-0.12%)
Oct 04, 2021 27.81 28.41 27.81 28.28 2,949,708 +0.65(+2.34%)
Oct 01, 2021 27.46 27.82 27.25 27.63 1,801,437 +0.38(+1.38%)
Sep 30, 2021 27.50 27.66 27.21 27.26 1,658,719 -0.22(-0.80%)
Sep 29, 2021 27.39 27.55 27.09 27.48 1,631,553 +0.12(+0.45%)
Sep 28, 2021 27.97 28.08 27.32 27.36 2,998,004 -0.39(-1.41%)
Sep 27, 2021 27.10 28.00 27.10 27.75 3,517,297 +0.88(+3.29%)
Sep 24, 2021 26.96 27.18 26.83 26.87 1,546,684 -0.27(-0.99%)
Sep 23, 2021 26.50 27.19 26.44 27.14 3,066,863 +0.75(+2.85%)
Sep 22, 2021 25.97 26.70 25.97 26.38 3,691,545 +0.65(+2.54%)
Sep 21, 2021 25.94 26.02 25.44 25.73 2,184,140 +0.07(+0.29%)
Sep 20, 2021 26.02 26.12 25.31 25.66 4,778,589 -0.90(-3.39%)
Sep 17, 2021 26.92 27.07 26.44 26.56 3,918,608 -0.44(-1.64%)
Sep 16, 2021 26.78 27.06 26.55 27.00 3,570,719 +0.11(+0.43%)
Sep 15, 2021 26.87 27.10 26.70 26.88 2,175,901 +0.15(+0.55%)
Sep 14, 2021 27.14 27.19 26.63 26.74 2,253,047 -0.25(-0.94%)
Sep 13, 2021 26.78 27.29 26.75 26.99 2,622,037 +0.43(+1.60%)
Sep 10, 2021 27.10 27.11 26.52 26.56 1,903,728 -0.29(-1.10%)
Sep 09, 2021 26.73 27.09 26.53 26.86 1,766,543 +0.02(+0.09%)
Sep 08, 2021 27.11 27.31 26.82 26.83 2,157,878 -0.19(-0.70%)
Sep 07, 2021 27.23 27.52 27.01 27.02 1,671,429 -0.34(-1.23%)
Sep 03, 2021 27.47 27.65 27.25 27.36 1,093,676 -0.08(-0.30%)
Sep 02, 2021 26.91 27.53 26.91 27.44 3,148,664 +0.53(+1.98%)
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.