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 (%)
Aug 31, 2021 26.47 26.81 26.42 26.47 1,605,066 -0.09(-0.34%)
Aug 30, 2021 26.95 27.03 26.55 26.56 1,908,244 -0.29(-1.07%)
Aug 27, 2021 26.23 26.96 26.23 26.84 2,327,140 +0.77(+2.95%)
Aug 26, 2021 26.63 26.72 26.05 26.07 2,027,516 -0.60(-2.24%)
Aug 25, 2021 26.36 27.01 26.26 26.67 3,093,746 +0.32(+1.21%)
Aug 24, 2021 26.29 26.52 26.24 26.35 1,799,354 +0.20(+0.78%)
Aug 23, 2021 26.19 26.39 26.08 26.15 2,900,748 +0.39(+1.52%)
Aug 20, 2021 25.39 25.85 25.27 25.75 2,451,296 +0.27(+1.06%)
Aug 19, 2021 25.67 25.76 25.11 25.48 4,843,903 -0.54(-2.07%)
Aug 18, 2021 26.54 26.63 25.99 26.02 1,820,671 -0.50(-1.88%)
Aug 17, 2021 26.61 27.01 26.31 26.52 1,728,437 -0.20(-0.73%)
Aug 16, 2021 26.65 26.94 26.40 26.72 1,796,722 -0.27(-1.00%)
Aug 13, 2021 27.24 27.41 26.91 26.99 1,408,295 -0.25(-0.93%)
Aug 12, 2021 26.87 27.28 26.56 27.24 2,226,630 +0.93(+3.54%)
Aug 11, 2021 25.99 26.35 25.77 26.31 2,124,100 +0.27(+1.02%)
Aug 10, 2021 25.55 26.09 25.55 26.04 3,135,719 +0.66(+2.60%)
Aug 09, 2021 25.40 25.49 25.14 25.38 3,388,744 -0.16(-0.65%)
Aug 06, 2021 25.73 25.92 25.53 25.55 3,444,532 +0.02(+0.09%)
Aug 05, 2021 25.73 26.18 25.52 25.53 3,552,043 -0.13(-0.52%)
Aug 04, 2021 26.04 26.26 25.59 25.66 4,060,623 -0.65(-2.48%)
Aug 03, 2021 26.25 26.44 25.79 26.31 5,261,951 +0.10(+0.39%)
Aug 02, 2021 26.69 27.15 26.21 26.21 3,786,199 -0.40(-1.50%)
Jul 30, 2021 27.09 27.19 26.58 26.61 2,930,856 -0.56(-2.05%)
Jul 29, 2021 27.09 27.19 26.66 27.17 3,198,444 +0.33(+1.23%)
Jul 28, 2021 26.68 27.05 26.30 26.84 2,441,526 +0.35(+1.30%)
Jul 27, 2021 27.06 27.06 26.39 26.49 2,305,979 -0.71(-2.62%)
Jul 26, 2021 26.34 27.20 26.34 27.20 3,025,549 +0.72(+2.73%)
Jul 23, 2021 26.58 26.60 26.08 26.48 2,355,856 +0.02(+0.09%)
Jul 22, 2021 26.49 26.85 26.18 26.46 2,911,483 +0.01(+0.03%)
Jul 21, 2021 26.91 27.35 26.45 26.45 5,728,689 -0.07(-0.27%)
Jul 20, 2021 25.57 26.56 25.40 26.52 5,897,202 +1.18(+4.68%)
Jul 19, 2021 25.81 25.88 24.94 25.34 7,286,133 -1.13(-4.27%)
Jul 16, 2021 27.07 27.15 26.35 26.47 2,866,127 -0.33(-1.23%)
Jul 15, 2021 27.07 27.17 26.65 26.80 4,801,523 -0.42(-1.56%)
Jul 14, 2021 27.82 28.11 27.21 27.22 3,985,312 -0.42(-1.53%)
Jul 13, 2021 28.18 28.30 27.64 27.64 2,452,412 -0.58(-2.06%)
Jul 12, 2021 28.30 28.41 28.00 28.22 2,076,847 -0.30(-1.05%)
Jul 09, 2021 28.06 28.64 27.98 28.52 2,071,550 +0.67(+2.42%)
Jul 08, 2021 27.58 28.12 27.24 27.85 3,438,284 -0.14(-0.50%)
Jul 07, 2021 28.59 28.77 27.91 27.99 3,522,133 -0.63(-2.19%)
Jul 06, 2021 29.06 29.11 28.19 28.62 2,797,016 -0.39(-1.35%)
Jul 02, 2021 28.98 29.03 28.57 29.01 2,807,026 +0.09(+0.30%)
Jul 01, 2021 28.90 29.02 28.42 28.92 4,150,787 +0.35(+1.24%)
Jun 30, 2021 28.08 28.70 28.08 28.57 3,780,154 +0.55(+1.96%)
Jun 29, 2021 27.98 28.14 27.82 28.02 2,163,004 +0.20(+0.73%)
Jun 28, 2021 28.49 28.51 27.55 27.82 3,442,762 -0.64(-2.23%)
Jun 25, 2021 28.85 28.94 28.33 28.45 2,487,523 -0.42(-1.47%)
Jun 24, 2021 28.84 28.88 28.48 28.88 2,787,100 +0.16(+0.55%)
Jun 23, 2021 29.08 29.32 28.69 28.72 3,068,383 -0.20(-0.71%)
Jun 22, 2021 29.05 29.08 28.60 28.92 2,249,879 -0.12(-0.41%)
Jun 21, 2021 28.38 29.24 28.38 29.04 4,301,106 +0.93(+3.32%)
Jun 18, 2021 28.59 28.85 28.09 28.11 5,079,532 -0.79(-2.74%)
Jun 17, 2021 30.30 30.37 28.46 28.90 5,993,818 -1.49(-4.91%)
Jun 16, 2021 30.13 30.48 29.89 30.39 2,754,258 +0.37(+1.23%)
Jun 15, 2021 30.29 30.39 29.57 30.02 2,483,546 -0.16(-0.52%)
Jun 14, 2021 30.23 30.54 29.88 30.18 4,069,659 +0.14(+0.47%)
Jun 11, 2021 30.05 30.36 29.90 30.04 4,708,852 +0.04(+0.13%)
Jun 10, 2021 29.47 30.00 29.24 30.00 3,861,712 +0.76(+2.60%)
Jun 09, 2021 29.10 29.50 28.92 29.24 4,113,432 +0.13(+0.46%)
Jun 08, 2021 28.81 29.10 28.50 29.10 3,363,600 +0.31(+1.06%)
Jun 07, 2021 28.34 28.97 28.34 28.80 2,492,485 +0.56(+2.00%)
Jun 04, 2021 28.35 28.39 28.00 28.23 2,971,024 +0.08(+0.28%)
Jun 03, 2021 27.95 28.40 27.78 28.15 2,734,933 +0.02(+0.08%)
Jun 02, 2021 27.86 28.26 27.60 28.13 2,918,739 +0.42(+1.50%)
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.