Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

37.78 +0.93 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2023 37.42 37.92 37.31 37.78 2,045,195 +0.93(+2.52%)
Mar 20, 2023 37.06 37.73 36.81 36.85 1,729,915 -0.19(-0.51%)
Mar 17, 2023 37.36 37.40 36.48 37.04 2,834,913 -0.33(-0.88%)
Mar 16, 2023 36.67 37.41 36.05 37.37 2,444,751 +0.33(+0.89%)
Mar 15, 2023 37.77 37.77 36.57 37.04 3,002,980 -1.23(-3.21%)
Mar 14, 2023 38.36 39.17 37.96 38.27 2,264,204 +0.01(+0.03%)
Mar 13, 2023 38.25 38.91 37.54 38.26 4,253,896 -0.46(-1.19%)
Mar 10, 2023 39.02 39.35 38.55 38.72 1,516,081 -0.41(-1.05%)
Mar 09, 2023 39.59 39.75 39.08 39.13 1,046,253 -0.23(-0.58%)
Mar 08, 2023 39.50 39.61 39.06 39.36 1,041,360 -0.18(-0.46%)
Mar 07, 2023 39.91 39.91 39.41 39.54 1,438,583 -0.26(-0.65%)
Mar 06, 2023 39.69 40.09 39.54 39.80 1,530,994 +0.12(+0.30%)
Mar 03, 2023 39.30 39.92 39.30 39.68 1,549,313 +0.26(+0.66%)
Mar 02, 2023 38.86 39.55 38.65 39.42 2,018,138 +0.58(+1.49%)
Mar 01, 2023 38.95 39.17 38.76 38.84 1,491,542 -0.04(-0.10%)
Feb 28, 2023 39.28 39.41 38.86 38.88 1,049,491 -0.28(-0.72%)
Feb 27, 2023 39.29 39.51 38.98 39.16 794,637 +0.00(+0.00%)
Feb 24, 2023 39.20 39.34 38.94 39.16 1,078,845 -0.22(-0.56%)
Feb 23, 2023 39.66 39.72 39.07 39.38 1,194,019 +0.11(+0.28%)
Feb 22, 2023 39.21 39.55 38.84 39.27 1,069,023 +0.22(+0.56%)
Feb 21, 2023 39.48 39.55 38.93 39.05 1,119,787 -0.48(-1.21%)
Feb 17, 2023 39.99 40.02 39.45 39.53 1,190,419 -0.69(-1.72%)
Feb 16, 2023 40.25 40.64 40.15 40.22 774,161 -0.24(-0.59%)
Feb 15, 2023 40.34 40.73 40.05 40.46 1,030,954 -0.17(-0.42%)
Feb 14, 2023 40.23 40.86 40.11 40.63 1,488,863 +0.50(+1.25%)
Feb 13, 2023 40.17 40.54 40.10 40.13 1,098,960 +0.02(+0.05%)
Feb 10, 2023 39.75 40.27 39.75 40.11 1,768,024 +0.56(+1.42%)
Feb 09, 2023 39.85 40.07 39.50 39.55 1,361,371 -0.29(-0.73%)
Feb 08, 2023 39.67 39.92 39.29 39.84 1,899,697 +0.27(+0.69%)
Feb 07, 2023 39.74 39.84 39.34 39.57 2,128,572 -0.02(-0.05%)
Feb 06, 2023 39.73 39.81 39.32 39.58 1,740,916 -0.10(-0.25%)
Feb 03, 2023 39.97 40.35 39.62 39.68 1,547,962 -0.25(-0.61%)
Feb 02, 2023 39.66 40.07 39.52 39.93 1,371,813 +0.37(+0.94%)
Feb 01, 2023 39.61 39.86 39.16 39.56 1,517,500 -0.07(-0.17%)
Jan 31, 2023 39.45 39.68 39.12 39.62 1,459,573 +0.28(+0.72%)
Jan 30, 2023 40.11 40.18 39.32 39.34 1,810,279 -0.79(-1.98%)
Jan 27, 2023 40.30 40.46 40.01 40.13 1,509,083 -0.17(-0.41%)
Jan 26, 2023 40.16 40.30 39.77 40.30 1,616,038 +0.43(+1.08%)
Jan 25, 2023 39.81 39.89 39.46 39.87 1,112,016 -0.10(-0.25%)
Jan 24, 2023 39.86 40.08 39.43 39.97 888,956 +0.09(+0.22%)
Jan 23, 2023 39.50 40.03 39.49 39.88 1,617,669 +0.61(+1.55%)
Jan 20, 2023 39.22 39.33 39.02 39.27 986,634 +0.20(+0.50%)
Jan 19, 2023 38.60 39.25 38.59 39.07 1,258,878 +0.36(+0.94%)
Jan 18, 2023 39.52 39.63 38.70 38.71 1,293,955 -0.51(-1.30%)
Jan 17, 2023 39.37 39.69 39.18 39.22 1,157,179 -0.15(-0.37%)
Jan 13, 2023 39.55 39.58 39.26 39.37 1,102,265 -0.11(-0.27%)
Jan 12, 2023 39.17 39.61 38.99 39.48 1,352,535 +0.45(+1.16%)
Jan 11, 2023 38.75 39.05 38.69 39.03 1,282,620 +0.50(+1.30%)
Jan 10, 2023 38.84 38.94 38.40 38.53 1,311,586 -0.21(-0.53%)
Jan 09, 2023 38.88 39.04 38.51 38.73 1,692,323 +0.26(+0.66%)
Jan 06, 2023 37.66 38.48 37.66 38.48 3,396,265 +1.18(+3.16%)
Jan 05, 2023 37.01 37.37 36.72 37.30 1,930,617 +0.32(+0.88%)
Jan 04, 2023 36.47 37.08 36.44 36.98 1,652,392 +0.22(+0.59%)
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.