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, 2018 26.67 26.89 26.49 26.83 17,990,680 +0.28(+1.04%)
Dec 28, 2018 26.67 26.80 26.03 26.55 18,226,900 -0.09(-0.35%)
Dec 27, 2018 26.67 26.83 25.54 26.64 19,708,896 -0.31(-1.14%)
Dec 26, 2018 25.81 27.01 25.41 26.95 14,801,669 +1.38(+5.41%)
Dec 24, 2018 26.55 26.58 25.55 25.57 7,220,593 -1.23(-4.59%)
Dec 21, 2018 27.10 27.50 26.55 26.80 14,334,679 -0.40(-1.47%)
Dec 20, 2018 27.87 28.15 26.95 27.20 14,196,622 -0.77(-2.75%)
Dec 19, 2018 27.69 28.64 27.69 27.96 15,335,167 +0.34(+1.22%)
Dec 18, 2018 28.33 28.52 27.38 27.63 9,948,346 -0.80(-2.81%)
Dec 17, 2018 29.22 29.32 28.13 28.43 9,468,842 -0.77(-2.63%)
Dec 14, 2018 29.41 29.84 29.19 29.19 9,311,481 -0.43(-1.45%)
Dec 13, 2018 28.89 29.69 28.82 29.62 10,810,287 +0.61(+2.12%)
Dec 12, 2018 28.98 29.29 28.79 29.01 8,600,385 +0.28(+0.96%)
Dec 11, 2018 28.95 29.07 28.55 28.73 10,977,088 +0.12(+0.43%)
Dec 10, 2018 29.07 29.07 28.30 28.61 7,867,857 -0.46(-1.59%)
Dec 07, 2018 29.50 29.89 29.02 29.07 8,760,098 -0.06(-0.21%)
Dec 06, 2018 28.89 29.16 28.39 29.13 9,957,321 -0.25(-0.84%)
Dec 04, 2018 30.21 30.24 29.32 29.38 6,296,351 -0.89(-2.94%)
Dec 03, 2018 29.81 30.27 29.69 30.27 5,444,025 +0.92(+3.14%)
Nov 30, 2018 29.56 29.72 29.13 29.35 8,147,179 -0.28(-0.93%)
Nov 29, 2018 29.35 29.93 29.32 29.62 6,694,582 +0.34(+1.15%)
Nov 28, 2018 28.95 29.35 28.67 29.29 8,661,154 +0.37(+1.28%)
Nov 27, 2018 29.07 29.32 28.86 28.92 5,931,923 -0.22(-0.74%)
Nov 26, 2018 29.07 29.47 28.98 29.13 5,080,879 +0.25(+0.85%)
Nov 23, 2018 28.95 29.16 28.61 28.89 3,183,564 -0.58(-1.98%)
Nov 21, 2018 29.47 29.47 29.47 0 +0.61(+2.13%)
Nov 20, 2018 29.44 29.62 28.61 28.86 7,485,728 -0.86(-2.90%)
Nov 19, 2018 29.69 30.15 29.62 29.72 5,984,046 -0.12(-0.41%)
Nov 16, 2018 29.78 30.12 29.62 29.84 4,921,213 +0.12(+0.41%)
Nov 15, 2018 29.35 29.81 29.19 29.72 5,592,927 +0.37(+1.26%)
Nov 14, 2018 29.84 30.05 29.19 29.35 7,481,825 -0.12(-0.42%)
Nov 13, 2018 30.08 30.36 29.47 29.47 7,907,901 -0.52(-1.74%)
Nov 12, 2018 30.51 30.55 29.96 29.99 7,458,927 -0.52(-1.71%)
Nov 09, 2018 30.51 30.64 30.07 30.51 7,291,697 -0.28(-0.90%)
Nov 08, 2018 30.76 31.38 30.55 30.79 5,745,905 +0.03(+0.11%)
Nov 07, 2018 30.64 31.12 30.55 30.76 6,920,110 +0.42(+1.39%)
Nov 06, 2018 30.30 30.43 29.91 30.33 4,563,945 +0.03(+0.10%)
Nov 05, 2018 29.82 30.39 29.67 30.30 4,915,190 +0.72(+2.45%)
Nov 02, 2018 29.82 30.06 29.43 29.58 8,640,604 -0.27(-0.91%)
Nov 01, 2018 29.67 30.03 29.52 29.85 6,968,395 +0.24(+0.81%)
Oct 31, 2018 29.67 30.18 29.52 29.61 7,822,617 -0.21(-0.71%)
Oct 30, 2018 29.04 29.82 28.92 29.82 6,227,247 +0.45(+1.54%)
Oct 29, 2018 29.85 29.94 28.90 29.37 6,156,232 -0.18(-0.61%)
Oct 26, 2018 30.00 30.05 29.31 29.55 6,662,603 -0.69(-2.29%)
Oct 25, 2018 30.33 30.52 30.00 30.24 6,673,637 +0.21(+0.70%)
Oct 24, 2018 31.15 31.18 30.00 30.03 6,987,850 -1.03(-3.30%)
Oct 23, 2018 31.12 31.30 30.49 31.06 8,035,520 -0.45(-1.44%)
Oct 22, 2018 31.87 31.90 31.39 31.51 4,406,869 -0.15(-0.48%)
Oct 19, 2018 31.93 32.17 31.66 31.66 5,712,802 -0.06(-0.19%)
Oct 18, 2018 31.72 32.32 31.69 31.72 5,174,223 -0.09(-0.28%)
Oct 17, 2018 32.26 32.42 31.81 31.81 5,308,888 -0.39(-1.22%)
Oct 16, 2018 31.78 32.54 31.75 32.20 4,086,831 +0.39(+1.23%)
Oct 15, 2018 31.90 32.05 31.72 31.81 2,864,846 -0.03(-0.09%)
Oct 12, 2018 32.02 32.29 31.36 31.84 5,126,273 +0.06(+0.19%)
Oct 11, 2018 32.14 32.39 31.69 31.78 6,163,814 -0.54(-1.68%)
Oct 10, 2018 32.81 32.90 32.32 32.32 5,182,556 -0.63(-1.92%)
Oct 09, 2018 32.51 32.96 32.45 32.96 4,027,826 +0.39(+1.20%)
Oct 08, 2018 32.54 32.75 32.32 32.57 3,493,624 -0.06(-0.18%)
Oct 05, 2018 32.63 32.90 32.51 32.63 3,542,453 -0.06(-0.18%)
Oct 04, 2018 32.69 32.87 32.60 32.69 4,518,588 -0.12(-0.37%)
Oct 03, 2018 32.57 32.96 32.56 32.81 4,169,633 +0.18(+0.55%)
Oct 02, 2018 32.78 32.81 32.51 32.63 3,760,112 -0.12(-0.37%)
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.