Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.12	30.12	30.12	0	-0.14(-0.46%)
Dec 28, 2017	30.12	30.34	30.01	30.26	5,363,484	+0.14(+0.46%)
Dec 27, 2017	30.31	30.33	30.09	30.12	7,353,257	-0.20(-0.64%)
Dec 26, 2017	30.28	30.37	30.12	30.31	6,463,488	+0.06(+0.18%)
Dec 22, 2017	29.87	30.26	29.81	30.26	10,371,966	+0.36(+1.21%)
Dec 21, 2017	29.87	30.34	29.67	29.89	8,855,428	-0.08(-0.28%)
Dec 20, 2017	30.06	30.09	29.50	29.98	10,452,187	-0.03(-0.09%)
Dec 19, 2017	30.34	30.34	29.95	30.01	5,769,356	-0.28(-0.92%)
Dec 18, 2017	30.20	30.70	30.12	30.28	6,886,354	+0.25(+0.84%)
Dec 15, 2017	30.37	30.45	29.90	30.03	7,255,264	-0.31(-1.01%)
Dec 14, 2017	29.95	30.56	29.95	30.34	8,910,915	+0.17(+0.56%)
Dec 13, 2017	30.01	30.26	29.85	30.17	7,396,402	+0.22(+0.75%)
Dec 12, 2017	29.64	30.26	29.59	29.95	8,738,777	+0.25(+0.85%)
Dec 11, 2017	29.14	29.83	29.08	29.70	7,445,234	+0.67(+2.31%)
Dec 08, 2017	29.14	29.34	29.00	29.03	5,219,049	+0.00(+0.00%)
Dec 07, 2017	29.03	29.11	28.43	29.03	7,145,286	+0.56(+1.96%)
Dec 06, 2017	28.67	29.00	28.41	28.47	5,892,136	-0.56(-1.92%)
Dec 05, 2017	29.22	29.34	28.97	29.03	4,370,737	-0.20(-0.67%)
Dec 04, 2017	29.48	29.50	29.17	29.22	6,364,163	-0.14(-0.48%)

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.