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, 2014 38.82 38.62 38.62 38.62 1,628,530 -0.24(-0.62%)
Dec 30, 2014 38.80 39.04 38.63 38.87 1,900,298 +0.00(+0.00%)
Dec 29, 2014 38.58 39.00 38.51 38.87 1,394,552 +0.24(+0.63%)
Dec 26, 2014 38.71 38.73 38.47 38.62 992,717 -0.07(-0.17%)
Dec 24, 2014 38.60 38.69 38.69 38.69 1,055,067 +0.02(+0.06%)
Dec 23, 2014 38.51 38.76 38.23 38.67 2,352,886 +0.29(+0.75%)
Dec 22, 2014 38.09 38.38 37.72 38.38 3,322,571 +0.02(+0.06%)
Dec 19, 2014 38.42 38.51 37.92 38.36 3,460,222 -0.02(-0.06%)
Dec 18, 2014 38.98 39.28 37.63 38.38 4,830,235 +0.37(+0.99%)
Dec 17, 2014 36.88 38.09 36.88 38.01 7,657,397 +1.15(+3.11%)
Dec 16, 2014 36.07 37.41 35.29 36.86 5,334,991 +0.48(+1.33%)
Dec 15, 2014 37.26 37.48 36.11 36.37 3,767,362 -0.68(-1.84%)
Dec 12, 2014 36.93 37.34 36.59 37.06 3,464,611 -0.29(-0.77%)
Dec 11, 2014 37.26 38.09 37.04 37.34 2,876,901 +0.07(+0.18%)
Dec 10, 2014 37.98 38.05 37.17 37.28 4,587,391 -1.17(-3.04%)
Dec 09, 2014 37.94 38.47 37.67 38.45 4,691,852 +0.29(+0.75%)
Dec 08, 2014 39.24 39.42 37.98 38.16 3,608,606 -1.45(-3.67%)
Dec 05, 2014 39.99 40.12 39.55 39.61 1,743,821 -0.35(-0.88%)
Dec 04, 2014 39.66 40.16 39.50 39.97 1,304,257 +0.20(+0.50%)
Dec 03, 2014 39.42 40.03 39.42 39.77 1,930,144 +0.42(+1.06%)
Dec 02, 2014 38.69 39.66 38.47 39.35 2,850,155 +0.64(+1.65%)
Dec 01, 2014 39.68 39.68 38.34 38.71 3,977,416 -1.19(-2.98%)
Nov 28, 2014 40.81 40.98 39.84 39.90 2,572,962 -1.41(-3.42%)
Nov 26, 2014 41.07 41.31 41.31 41.31 1,649,169 +0.37(+0.92%)
Nov 25, 2014 41.22 41.31 40.92 40.94 1,484,666 -0.11(-0.27%)
Nov 24, 2014 41.47 41.51 40.96 41.05 1,867,514 -0.26(-0.64%)
Nov 21, 2014 41.78 42.06 41.29 41.31 3,706,151 -0.26(-0.64%)
Nov 20, 2014 41.44 41.69 41.33 41.58 1,840,757 +0.09(+0.21%)
Nov 19, 2014 41.16 41.49 41.16 41.49 1,719,842 +0.26(+0.64%)
Nov 18, 2014 41.09 41.31 40.94 41.22 2,334,668 +0.20(+0.48%)
Nov 17, 2014 40.70 41.03 40.54 41.03 2,030,224 +0.31(+0.76%)
Nov 14, 2014 40.32 40.72 40.25 40.72 1,782,219 +0.48(+1.21%)
Nov 13, 2014 40.54 40.67 40.08 40.23 1,761,585 -0.33(-0.82%)
Nov 12, 2014 40.39 40.56 40.23 40.56 1,273,619 +0.13(+0.33%)
Nov 11, 2014 40.52 40.69 40.21 40.43 1,554,923 -0.07(-0.16%)
Nov 10, 2014 40.78 40.94 40.45 40.50 1,239,576 -0.15(-0.38%)
Nov 07, 2014 40.34 40.78 40.03 40.65 1,372,977 +0.55(+1.37%)
Nov 06, 2014 40.21 40.32 39.84 40.10 1,348,356 -0.00(-0.01%)
Nov 05, 2014 39.99 40.19 39.77 40.10 1,900,718 +0.30(+0.76%)
Nov 04, 2014 40.47 40.69 39.70 39.80 1,672,534 -0.48(-1.19%)
Nov 03, 2014 41.10 41.10 40.28 40.28 2,400,279 -0.04(-0.11%)
Oct 31, 2014 40.51 40.58 40.08 40.32 2,315,710 +0.04(+0.11%)
Oct 30, 2014 40.73 40.74 40.23 40.28 1,582,740 -0.46(-1.12%)
Oct 29, 2014 40.75 40.84 40.34 40.73 1,803,588 +0.04(+0.11%)
Oct 28, 2014 40.71 40.81 40.47 40.69 1,581,586 +0.09(+0.21%)
Oct 27, 2014 40.51 40.71 40.71 40.60 2,172,749 -0.11(-0.27%)
Oct 24, 2014 40.54 40.84 40.45 40.71 1,750,857 +0.15(+0.37%)
Oct 23, 2014 40.49 40.75 40.45 40.56 1,652,558 +0.33(+0.81%)
Oct 22, 2014 40.58 40.88 40.19 40.23 2,205,641 -0.35(-0.86%)
Oct 21, 2014 40.34 40.75 40.15 40.58 2,732,773 +0.46(+1.14%)
Oct 20, 2014 39.97 40.21 39.58 40.12 2,424,746 +0.20(+0.49%)
Oct 17, 2014 40.25 40.38 39.22 39.93 4,078,971 +0.11(+0.27%)
Oct 16, 2014 38.50 40.15 38.19 39.82 6,097,475 +1.13(+2.92%)
Oct 15, 2014 37.61 38.78 36.35 38.69 7,112,566 +1.09(+2.89%)
Oct 14, 2014 38.08 38.30 36.09 37.61 6,874,330 +0.04(+0.12%)
Oct 13, 2014 39.41 39.62 37.56 37.56 3,896,453 -1.78(-4.52%)
Oct 10, 2014 39.65 39.82 38.67 39.34 4,365,551 -0.37(-0.93%)
Oct 09, 2014 40.67 40.69 39.60 39.71 4,412,095 -0.95(-2.35%)
Oct 08, 2014 40.86 40.91 40.06 40.67 2,201,036 -0.17(-0.43%)
Oct 07, 2014 41.08 41.23 40.80 40.84 1,462,123 -0.26(-0.63%)
Oct 06, 2014 41.38 41.41 40.97 41.10 1,242,469 -0.24(-0.58%)
Oct 03, 2014 41.34 41.45 41.17 41.34 1,493,179 +0.02(+0.05%)
Oct 02, 2014 41.19 41.38 40.57 41.32 2,026,289 +0.13(+0.32%)
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.