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 (%)
Dec 31, 2021 26.80 27.37 26.78 27.35 2,400,363 +0.48(+1.77%)
Dec 30, 2021 26.85 27.11 26.82 26.88 2,203,210 +0.02(+0.09%)
Dec 29, 2021 26.89 26.90 26.63 26.85 2,204,740 -0.05(-0.19%)
Dec 28, 2021 26.86 27.20 26.86 26.90 3,309,640 +0.06(+0.22%)
Dec 27, 2021 26.33 26.90 26.19 26.84 2,736,354 +0.51(+1.94%)
Dec 23, 2021 26.24 26.40 26.19 26.33 2,943,163 +0.16(+0.61%)
Dec 22, 2021 26.04 26.34 25.85 26.18 2,963,141 +0.08(+0.32%)
Dec 21, 2021 25.74 26.19 25.73 26.09 3,694,183 +0.56(+2.19%)
Dec 20, 2021 25.77 25.80 25.10 25.53 3,329,423 -0.53(-2.05%)
Dec 17, 2021 26.21 26.31 25.77 26.07 2,222,810 -0.19(-0.73%)
Dec 16, 2021 26.15 26.67 26.12 26.26 3,282,227 +0.28(+1.06%)
Dec 15, 2021 25.70 26.19 25.35 25.98 2,635,909 +0.21(+0.81%)
Dec 14, 2021 25.82 26.18 25.71 25.77 1,596,658 -0.17(-0.64%)
Dec 13, 2021 26.44 26.51 25.77 25.94 2,659,616 -0.60(-2.27%)
Dec 10, 2021 26.84 26.84 26.32 26.54 2,422,559 -0.20(-0.75%)
Dec 09, 2021 26.94 26.96 26.63 26.74 3,028,951 -0.28(-1.02%)
Dec 08, 2021 26.84 27.19 26.73 27.02 3,308,780 +0.22(+0.81%)
Dec 07, 2021 26.81 27.22 26.68 26.80 4,016,661 +0.38(+1.42%)
Dec 06, 2021 26.72 26.84 26.14 26.43 3,003,557 -0.04(-0.16%)
Dec 03, 2021 26.97 27.17 26.28 26.47 4,067,126 -0.14(-0.53%)
Dec 02, 2021 26.13 26.84 25.88 26.61 3,363,087 +0.50(+1.92%)
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.