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 (%)
Mar 31, 2020 10.93 11.82 10.82 11.78 12,814,537 +1.13(+10.61%)
Mar 30, 2020 11.00 11.05 10.14 10.65 12,593,704 -0.45(-4.01%)
Mar 27, 2020 11.44 11.51 10.93 11.10 12,648,206 -0.82(-6.90%)
Mar 26, 2020 11.68 12.67 11.34 11.92 19,009,482 +0.31(+2.65%)
Mar 25, 2020 11.06 12.23 10.59 11.61 20,794,708 +0.62(+5.61%)
Mar 24, 2020 11.48 11.68 10.69 11.00 13,232,054 +0.27(+2.56%)
Mar 23, 2020 11.85 11.85 10.59 10.72 19,660,480 -1.47(-12.08%)
Mar 20, 2020 11.58 13.29 10.89 12.20 34,799,440 +1.13(+10.22%)
Mar 19, 2020 9.626 11.85 9.027 11.06 19,421,212 +1.40(+14.54%)
Mar 18, 2020 10.41 10.48 8.256 9.660 21,064,682 -1.71(-15.06%)
Mar 17, 2020 12.13 12.30 11.06 11.37 18,136,528 -0.89(-7.26%)
Mar 16, 2020 12.54 13.09 11.85 12.26 12,661,856 -2.16(-14.96%)
Mar 13, 2020 14.28 14.66 13.33 14.42 16,643,041 +1.27(+9.64%)
Mar 12, 2020 14.05 14.49 13.02 13.15 17,614,614 -2.77(-17.42%)
Mar 11, 2020 15.76 16.75 15.48 15.93 15,083,205 -0.82(-4.91%)
Mar 10, 2020 16.68 17.06 14.18 16.75 24,475,132 +1.85(+12.41%)
Mar 09, 2020 16.85 17.13 14.70 14.90 19,194,074 -5.82(-28.10%)
Mar 06, 2020 21.58 21.69 20.59 20.73 13,098,316 -1.54(-6.92%)
Mar 05, 2020 22.54 22.68 21.99 22.27 10,090,136 -0.69(-2.98%)
Mar 04, 2020 23.40 23.47 22.81 22.95 11,272,639 -0.10(-0.45%)
Mar 03, 2020 23.67 24.18 22.75 23.05 10,349,346 -0.48(-2.04%)
Mar 02, 2020 23.12 23.77 22.61 23.53 10,371,693 +0.69(+3.00%)
Feb 28, 2020 21.92 22.92 21.48 22.85 19,779,026 +0.14(+0.60%)
Feb 27, 2020 23.29 23.40 22.20 22.71 17,910,418 -1.03(-4.33%)
Feb 26, 2020 24.36 24.60 23.71 23.74 10,535,466 -0.55(-2.26%)
Feb 25, 2020 25.59 25.66 24.29 24.29 14,351,630 -1.27(-4.96%)
Feb 24, 2020 25.52 25.69 25.21 25.56 7,349,800 -0.65(-2.48%)
Feb 21, 2020 26.38 26.45 26.01 26.21 6,381,932 -0.24(-0.91%)
Feb 20, 2020 26.75 26.86 26.45 26.45 10,424,640 -0.17(-0.64%)
Feb 19, 2020 26.89 26.96 26.55 26.62 5,824,191 -0.21(-0.77%)
Feb 18, 2020 26.86 26.86 26.65 26.82 4,402,949 -0.07(-0.25%)
Feb 14, 2020 26.99 27.03 26.69 26.89 4,096,538 +0.03(+0.13%)
Feb 13, 2020 27.06 27.23 26.79 26.86 5,197,786 -0.21(-0.76%)
Feb 12, 2020 26.83 27.10 26.66 27.06 8,563,412 +0.50(+1.89%)
Feb 11, 2020 26.56 26.63 26.39 26.56 8,200,447 +0.27(+1.02%)
Feb 10, 2020 26.69 26.76 26.26 26.29 7,528,056 -0.50(-1.87%)
Feb 07, 2020 26.86 26.98 26.66 26.79 5,504,025 -0.20(-0.74%)
Feb 06, 2020 27.50 27.50 26.96 27.00 5,353,059 -0.40(-1.47%)
Feb 05, 2020 27.43 27.80 27.30 27.40 10,172,874 +0.33(+1.24%)
Feb 04, 2020 27.00 27.46 26.93 27.06 7,639,610 +0.43(+1.63%)
Feb 03, 2020 26.79 27.00 26.59 26.63 5,707,877 -0.20(-0.75%)
Jan 31, 2020 27.06 27.30 26.69 26.83 7,366,979 -0.33(-1.23%)
Jan 30, 2020 27.26 27.30 26.90 27.16 7,168,407 -0.23(-0.85%)
Jan 29, 2020 27.56 27.76 27.36 27.40 4,676,809 -0.07(-0.24%)
Jan 28, 2020 27.53 27.66 27.33 27.46 8,263,218 +0.03(+0.12%)
Jan 27, 2020 27.43 27.50 27.30 27.43 7,132,885 -0.33(-1.20%)
Jan 24, 2020 28.27 28.33 27.66 27.76 8,027,125 -0.47(-1.66%)
Jan 23, 2020 28.23 28.43 27.76 28.23 7,219,446 -0.10(-0.35%)
Jan 22, 2020 28.94 28.94 28.23 28.33 10,030,182 -0.57(-1.97%)
Jan 21, 2020 29.47 29.50 28.80 28.90 8,397,092 -0.67(-2.26%)
Jan 17, 2020 29.77 29.81 29.44 29.57 7,155,630 -0.13(-0.45%)
Jan 16, 2020 29.77 29.87 29.64 29.71 4,473,253 +0.03(+0.11%)
Jan 15, 2020 29.64 29.74 29.47 29.67 7,097,023 +0.00(+0.00%)
Jan 14, 2020 29.54 29.71 29.30 29.67 7,405,402 +0.33(+1.14%)
Jan 13, 2020 29.17 29.50 28.97 29.34 4,776,277 +0.20(+0.69%)
Jan 10, 2020 29.30 29.34 28.94 29.14 6,401,019 -0.17(-0.57%)
Jan 09, 2020 29.37 29.50 29.14 29.30 4,931,384 -0.17(-0.57%)
Jan 08, 2020 29.57 29.77 29.17 29.47 11,606,809 -0.10(-0.34%)
Jan 07, 2020 29.50 29.67 29.27 29.57 5,121,300 +0.07(+0.23%)
Jan 06, 2020 29.27 29.57 29.20 29.50 7,643,943 +0.40(+1.38%)
Jan 03, 2020 29.10 29.10 28.67 29.10 9,690,867 +0.30(+1.05%)
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.