Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.52 +0.16 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	40.67	40.79	40.34	40.49	1,404,932	-0.14(-0.35%)
Sep 28, 2023	40.49	40.70	40.35	40.64	1,869,948	+0.11(+0.26%)
Sep 27, 2023	40.38	40.73	40.32	40.53	1,422,141	+0.42(+1.05%)
Sep 26, 2023	40.52	40.58	40.05	40.11	1,707,081	-0.60(-1.48%)
Sep 25, 2023	40.15	40.77	40.49	40.71	3,687,410	+0.41(+1.02%)
Sep 22, 2023	40.68	41.13	40.23	40.30	7,652,782	-0.20(-0.50%)
Sep 21, 2023	40.81	40.97	40.47	40.50	2,932,834	-0.25(-0.61%)
Sep 20, 2023	40.32	41.21	40.32	40.75	2,312,380	+0.25(+0.62%)
Sep 19, 2023	40.30	40.58	40.17	40.50	2,450,040	+0.30(+0.74%)
Sep 18, 2023	39.96	40.23	39.78	40.21	1,022,133	+0.28(+0.70%)
Sep 15, 2023	40.11	40.20	39.88	39.93	1,782,408	-0.18(-0.45%)
Sep 14, 2023	40.11	40.19	40.01	40.11	712,140	+0.25(+0.63%)
Sep 13, 2023	39.97	40.06	39.68	39.86	1,008,169	+0.04(+0.10%)
Sep 12, 2023	39.54	39.99	39.54	39.82	1,010,923	+0.38(+0.97%)
Sep 11, 2023	39.72	39.87	39.28	39.44	1,302,294	-0.11(-0.27%)
Sep 08, 2023	39.60	39.69	39.43	39.54	1,712,416	+0.18(+0.46%)
Sep 07, 2023	39.14	39.49	39.10	39.36	1,677,014	+0.20(+0.51%)
Sep 06, 2023	40.07	40.07	39.11	39.16	1,104,967	-0.87(-2.18%)
Sep 05, 2023	39.99	40.30	39.99	40.03	1,650,095	+0.03(+0.07%)

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.