Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.72	30.72	30.72	0	-0.14(-0.46%)
Dec 28, 2017	30.72	30.94	30.60	30.86	5,258,991	+0.14(+0.46%)
Dec 27, 2017	30.91	30.93	30.69	30.72	7,209,998	-0.20(-0.64%)
Dec 26, 2017	30.89	30.97	30.72	30.91	6,337,564	+0.06(+0.18%)
Dec 22, 2017	30.46	30.86	30.40	30.86	10,169,895	+0.37(+1.21%)
Dec 21, 2017	30.46	30.94	30.26	30.49	8,682,903	-0.09(-0.28%)
Dec 20, 2017	30.66	30.69	30.09	30.57	10,248,553	-0.03(-0.09%)
Dec 19, 2017	30.94	30.94	30.54	30.60	5,656,955	-0.28(-0.92%)
Dec 18, 2017	30.80	31.31	30.72	30.89	6,752,191	+0.26(+0.84%)
Dec 15, 2017	30.97	31.06	30.49	30.63	7,113,913	-0.31(-1.01%)
Dec 14, 2017	30.54	31.17	30.54	30.94	8,737,308	+0.17(+0.55%)
Dec 13, 2017	30.60	30.86	30.45	30.77	7,252,302	+0.23(+0.75%)
Dec 12, 2017	30.23	30.86	30.17	30.54	8,568,524	+0.26(+0.85%)
Dec 11, 2017	29.72	30.42	29.66	30.29	7,300,183	+0.68(+2.31%)
Dec 08, 2017	29.72	29.92	29.58	29.61	5,117,370	+0.00(+0.00%)
Dec 07, 2017	29.61	29.69	28.99	29.61	7,006,079	+0.57(+1.96%)
Dec 06, 2017	29.24	29.58	28.98	29.04	5,777,343	-0.57(-1.92%)
Dec 05, 2017	29.80	29.92	29.55	29.61	4,285,585	-0.20(-0.67%)
Dec 04, 2017	30.06	30.09	29.75	29.80	6,240,174	-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.