Alps Alerian MLP ETF (NY: AMLP )

31.63 USD -0.05 (-0.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 31.98 32.12 31.29 31.63 2,509,371 -0.05(-0.16%)
Dec 03, 2021 32.28 32.52 31.45 31.68 3,397,947 -0.17(-0.53%)
Dec 02, 2021 31.28 32.12 30.98 31.85 2,809,746 +0.60(+1.92%)
Dec 01, 2021 32.21 32.63 31.18 31.25 2,556,908 -0.43(-1.36%)
Nov 30, 2021 32.10 32.10 31.20 31.68 2,951,413 -0.80(-2.46%)
Nov 29, 2021 33.65 33.76 32.43 32.48 2,000,800 -0.70(-2.11%)
Nov 26, 2021 33.01 33.41 32.28 33.18 2,090,997 -0.84(-2.47%)
Nov 24, 2021 33.55 34.08 33.55 34.02 958,643 +0.37(+1.10%)
Nov 23, 2021 33.32 33.75 33.20 33.65 1,325,944 +0.57(+1.72%)
Nov 22, 2021 33.07 33.56 33.01 33.08 2,133,908 -0.01(-0.03%)
Nov 19, 2021 33.66 33.73 33.01 33.09 2,140,544 -0.95(-2.79%)
Nov 18, 2021 34.33 34.12 33.97 34.04 1,546,251 -0.19(-0.56%)
Nov 17, 2021 34.82 35.03 34.14 34.23 1,434,751 -0.74(-2.12%)
Nov 16, 2021 35.12 35.28 34.73 34.97 1,397,902 -0.04(-0.11%)
Nov 15, 2021 35.03 35.31 34.86 35.01 1,116,142 -0.06(-0.17%)
Nov 12, 2021 34.90 35.10 34.76 35.07 1,087,851 +0.05(+0.14%)
Nov 11, 2021 34.69 35.17 34.69 35.02 1,163,866 +0.31(+0.89%)
Nov 10, 2021 34.89 34.71 1,769,071 -1.08(-3.02%)
Nov 09, 2021 35.68 35.83 35.39 35.79 1,009,615 +0.13(+0.36%)
Nov 08, 2021 35.31 35.72 35.31 35.66 1,323,380 +0.46(+1.31%)
Nov 05, 2021 35.37 35.50 34.99 35.20 1,140,628 +0.00(+0.00%)
Nov 04, 2021 35.75 35.85 34.68 35.20 1,787,033 -0.26(-0.73%)
Nov 03, 2021 35.36 35.73 35.20 35.46 1,832,963 -0.30(-0.84%)
Nov 02, 2021 35.81 35.87 35.25 35.76 1,274,620 +0.00(+0.00%)
Nov 01, 2021 35.22 35.93 35.47 35.76 1,887,640 +0.70(+2.00%)
Oct 29, 2021 35.60 35.62 34.65 35.06 2,579,087 -0.53(-1.49%)
Oct 28, 2021 35.73 35.92 35.36 35.59 2,294,522 -0.21(-0.59%)
Oct 27, 2021 35.95 36.24 35.58 35.80 1,786,822 -0.23(-0.64%)
Oct 26, 2021 36.64 36.03 1,678,767 -0.58(-1.58%)
Oct 25, 2021 36.82 36.92 36.31 36.61 1,671,545 +0.09(+0.25%)
Oct 22, 2021 36.68 36.81 36.13 36.52 1,817,573 -0.10(-0.27%)
Oct 21, 2021 37.04 37.24 36.19 36.62 1,481,216 -0.57(-1.53%)
Oct 20, 2021 36.45 37.21 36.39 37.19 2,208,229 +0.45(+1.22%)
Oct 19, 2021 36.61 36.74 36.30 36.74 1,786,457 +0.19(+0.52%)
Oct 18, 2021 36.67 36.95 36.19 36.55 1,704,968 +0.10(+0.27%)
Oct 15, 2021 36.54 36.72 36.41 36.45 2,128,266 +0.03(+0.08%)
Oct 14, 2021 36.07 36.42 35.88 36.42 2,045,186 +0.62(+1.73%)
Oct 13, 2021 35.33 35.83 34.99 35.80 1,367,834 +0.20(+0.56%)
Oct 12, 2021 35.25 35.64 35.08 35.60 1,729,550 +0.37(+1.05%)
Oct 11, 2021 35.31 35.69 35.17 35.23 2,073,655 +0.19(+0.54%)
Oct 08, 2021 34.60 35.08 34.53 35.04 1,905,389 +0.61(+1.77%)
Oct 07, 2021 33.96 34.54 33.91 34.43 1,740,693 +0.61(+1.80%)
Oct 06, 2021 34.20 34.23 33.42 33.82 2,378,027 -0.72(-2.08%)
Oct 05, 2021 34.93 35.26 34.11 34.54 3,135,077 -0.04(-0.12%)
Oct 04, 2021 34.00 34.74 34.00 34.58 2,412,400 +0.79(+2.34%)
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.