Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.95	22.08	21.17	21.45	5,010,808	-0.61(-2.77%)
Feb 25, 2021	22.62	22.79	21.75	22.06	4,356,445	-0.44(-1.94%)
Feb 24, 2021	21.85	22.62	21.80	22.50	3,937,163	+0.68(+3.11%)
Feb 23, 2021	21.65	21.83	20.59	21.82	4,377,473	+0.27(+1.26%)
Feb 22, 2021	21.16	21.87	21.16	21.55	3,837,745	+0.40(+1.89%)
Feb 19, 2021	21.01	21.25	20.94	21.15	2,025,863	+0.24(+1.15%)
Feb 18, 2021	21.46	21.46	20.84	20.91	3,353,445	-0.60(-2.80%)
Feb 17, 2021	21.57	21.65	21.04	21.51	3,267,605	-0.04(-0.17%)
Feb 16, 2021	21.59	21.74	21.49	21.55	3,491,604	+0.32(+1.49%)
Feb 12, 2021	20.95	21.31	20.90	21.23	2,656,541	+0.28(+1.33%)
Feb 11, 2021	21.05	21.17	20.63	20.95	2,761,157	+0.01(+0.04%)
Feb 10, 2021	20.92	21.00	20.63	20.94	5,221,871	+0.06(+0.28%)
Feb 09, 2021	21.06	21.06	20.72	20.89	2,452,850	-0.21(-0.98%)
Feb 08, 2021	20.89	21.11	20.82	21.09	4,000,610	+0.38(+1.81%)
Feb 05, 2021	20.80	20.95	20.58	20.72	2,509,729	+0.13(+0.64%)
Feb 04, 2021	20.63	20.77	20.47	20.58	3,125,996	+0.09(+0.43%)
Feb 03, 2021	20.25	20.60	20.20	20.50	3,375,842	+0.36(+1.79%)
Feb 02, 2021	20.23	20.47	20.07	20.14	2,810,390	+0.19(+0.96%)

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.