Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.30 +0.21 (+0.45%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 28.10 28.50 28.10 28.43 7,207,974 +0.20(+0.71%)
Dec 30, 2019 28.70 28.84 28.20 28.23 9,318,353 -0.43(-1.52%)
Dec 27, 2019 29.07 29.14 28.53 28.67 7,167,737 -0.47(-1.61%)
Dec 26, 2019 28.87 29.14 28.80 29.14 8,444,609 +0.37(+1.28%)
Dec 24, 2019 28.70 28.80 28.57 28.77 4,091,421 -0.03(-0.12%)
Dec 23, 2019 28.40 28.80 28.37 28.80 12,682,619 +0.03(+0.12%)
Dec 20, 2019 28.40 28.77 28.27 28.77 13,507,085 +0.43(+1.53%)
Dec 19, 2019 28.57 28.70 28.30 28.33 12,564,305 -0.20(-0.70%)
Dec 18, 2019 28.20 28.70 28.17 28.53 10,165,588 +0.27(+0.95%)
Dec 17, 2019 27.93 28.63 27.93 28.27 13,918,847 +0.50(+1.81%)
Dec 16, 2019 27.33 27.76 27.30 27.76 11,734,910 +0.57(+2.09%)
Dec 13, 2019 27.70 27.70 27.03 27.20 10,369,547 -0.40(-1.45%)
Dec 12, 2019 27.43 27.87 27.36 27.60 11,045,210 +0.23(+0.86%)
Dec 11, 2019 27.46 27.63 27.23 27.36 9,903,580 -0.03(-0.12%)
Dec 10, 2019 26.73 27.46 26.69 27.40 19,921,400 +0.77(+2.89%)
Dec 09, 2019 26.06 26.69 25.96 26.63 10,558,987 +0.70(+2.71%)
Dec 06, 2019 25.76 26.19 25.76 25.93 6,682,948 +0.13(+0.52%)
Dec 05, 2019 25.99 26.19 25.79 25.79 11,456,476 +0.00(+0.00%)
Dec 04, 2019 25.93 26.09 25.66 25.79 14,470,326 +0.10(+0.39%)
Dec 03, 2019 25.82 25.96 25.59 25.69 11,108,067 -0.30(-1.16%)
Dec 02, 2019 26.33 26.36 25.93 25.99 8,988,605 -0.20(-0.77%)
Nov 29, 2019 26.33 26.39 26.09 26.19 3,242,645 -0.17(-0.63%)
Nov 27, 2019 26.36 26.46 25.96 26.36 6,887,153 -0.07(-0.25%)
Nov 26, 2019 26.90 26.93 26.26 26.43 7,648,642 -0.47(-1.74%)
Nov 25, 2019 26.63 26.90 26.56 26.90 6,509,103 +0.23(+0.88%)
Nov 22, 2019 26.56 26.79 26.46 26.66 8,048,260 +0.10(+0.38%)
Nov 21, 2019 26.06 26.56 25.93 26.56 11,554,174 +0.67(+2.58%)
Nov 20, 2019 25.82 26.06 25.69 25.89 10,200,852 +0.10(+0.39%)
Nov 19, 2019 26.26 26.33 25.72 25.79 10,078,903 -0.43(-1.66%)
Nov 18, 2019 26.86 26.86 26.19 26.23 7,971,385 -0.60(-2.24%)
Nov 15, 2019 26.59 26.90 26.56 26.83 10,849,104 +0.30(+1.14%)
Nov 14, 2019 26.79 26.79 26.49 26.53 7,207,391 -0.05(-0.19%)
Nov 13, 2019 26.71 26.97 26.54 26.58 5,748,070 -0.20(-0.73%)
Nov 12, 2019 26.94 27.26 26.77 26.77 7,258,077 -0.13(-0.49%)
Nov 11, 2019 27.13 27.23 26.90 26.90 4,618,551 -0.39(-1.44%)
Nov 08, 2019 27.33 27.39 27.00 27.30 8,648,303 -0.07(-0.24%)
Nov 07, 2019 28.01 28.01 27.13 27.36 11,175,467 -0.39(-1.41%)
Nov 06, 2019 28.21 28.21 27.65 27.75 5,358,940 -0.33(-1.16%)
Nov 05, 2019 28.70 28.70 27.95 28.08 7,277,060 -0.49(-1.71%)
Nov 04, 2019 28.34 28.67 28.34 28.57 4,848,325 +0.39(+1.39%)
Nov 01, 2019 28.05 28.18 27.92 28.18 4,287,153 +0.29(+1.05%)
Oct 31, 2019 27.92 27.98 27.62 27.88 6,413,427 -0.07(-0.23%)
Oct 30, 2019 27.95 28.11 27.79 27.95 4,551,736 +0.07(+0.23%)
Oct 29, 2019 27.95 28.14 27.82 27.88 7,309,126 -0.13(-0.47%)
Oct 28, 2019 28.37 28.63 27.95 28.01 4,537,839 -0.23(-0.81%)
Oct 25, 2019 28.24 28.47 28.18 28.24 10,490,856 +0.00(+0.00%)
Oct 24, 2019 28.37 28.50 28.14 28.24 4,480,483 -0.10(-0.35%)
Oct 23, 2019 28.44 28.50 28.24 28.34 3,948,248 -0.10(-0.34%)
Oct 22, 2019 28.54 28.80 28.34 28.44 3,929,233 +0.00(+0.00%)
Oct 21, 2019 28.54 28.63 28.41 28.44 3,401,250 +0.00(+0.00%)
Oct 18, 2019 28.28 28.63 28.24 28.44 4,338,577 +0.16(+0.58%)
Oct 17, 2019 28.50 28.57 28.28 28.28 4,748,394 -0.20(-0.69%)
Oct 16, 2019 28.57 28.75 28.37 28.47 3,559,069 -0.16(-0.57%)
Oct 15, 2019 28.57 28.83 28.41 28.63 3,288,075 +0.13(+0.46%)
Oct 14, 2019 28.63 28.73 28.31 28.50 6,218,962 -0.29(-1.02%)
Oct 11, 2019 28.93 28.93 28.67 28.80 4,351,808 +0.03(+0.11%)
Oct 10, 2019 28.60 28.76 28.54 28.76 4,786,250 +0.10(+0.34%)
Oct 09, 2019 29.06 29.16 28.57 28.67 5,366,336 -0.20(-0.68%)
Oct 08, 2019 29.03 29.03 28.73 28.86 6,034,578 -0.39(-1.34%)
Oct 07, 2019 29.52 29.55 29.19 29.25 4,793,856 -0.29(-0.99%)
Oct 04, 2019 29.52 29.71 29.39 29.55 4,338,607 +0.13(+0.44%)
Oct 03, 2019 29.25 29.55 28.96 29.42 5,362,838 +0.00(+0.00%)
Oct 02, 2019 29.61 29.65 29.19 29.42 5,815,230 -0.29(-0.99%)
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.