Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.12 23.71 23.03 23.46 3,670,380 +0.38(+1.63%)
Mar 30, 2021 23.23 23.27 22.97 23.08 2,237,808 -0.28(-1.19%)
Mar 29, 2021 23.64 23.66 23.07 23.36 2,519,212 -0.33(-1.40%)
Mar 26, 2021 23.21 23.71 23.04 23.69 3,182,010 +0.78(+3.43%)
Mar 25, 2021 22.50 22.98 22.19 22.90 4,215,707 +0.17(+0.74%)
Mar 24, 2021 22.88 23.24 22.71 22.73 4,422,962 +0.15(+0.68%)
Mar 23, 2021 23.30 23.43 22.56 22.58 3,811,682 -1.05(-4.43%)
Mar 22, 2021 23.76 23.77 23.45 23.62 2,212,496 -0.10(-0.42%)
Mar 19, 2021 23.46 24.02 23.31 23.72 3,618,007 +0.32(+1.35%)
Mar 18, 2021 24.33 24.38 23.31 23.41 3,019,706 -1.05(-4.31%)
Mar 17, 2021 24.31 24.57 24.08 24.46 2,534,661 +0.08(+0.32%)
Mar 16, 2021 24.78 24.78 24.26 24.39 2,362,224 -0.49(-1.98%)
Mar 15, 2021 24.89 25.13 24.65 24.88 2,443,226 -0.05(-0.22%)
Mar 12, 2021 24.76 24.98 24.60 24.93 2,770,199 +0.22(+0.87%)
Mar 11, 2021 24.98 24.98 24.62 24.72 2,425,362 -0.12(-0.46%)
Mar 10, 2021 23.95 24.84 23.89 24.83 5,452,868 +1.01(+4.23%)
Mar 09, 2021 24.33 24.39 23.76 23.82 2,659,745 -0.47(-1.93%)
Mar 08, 2021 24.54 24.76 24.06 24.29 4,045,564 -0.07(-0.28%)
Mar 05, 2021 24.50 24.64 23.43 24.36 5,418,559 +0.34(+1.41%)
Mar 04, 2021 23.76 24.60 23.50 24.02 6,139,053 +0.42(+1.79%)
Mar 03, 2021 23.56 24.13 23.49 23.60 3,695,866 +0.22(+0.92%)
Mar 02, 2021 23.07 23.46 22.89 23.39 6,870,808 +0.35(+1.54%)
Mar 01, 2021 22.26 23.22 22.26 23.03 5,488,844 +1.15(+5.27%)
Feb 26, 2021 22.39 22.52 21.59 21.88 4,912,475 -0.62(-2.77%)
Feb 25, 2021 23.07 23.25 22.19 22.50 4,270,953 -0.45(-1.94%)
Feb 24, 2021 22.29 23.07 22.24 22.95 3,859,899 +0.69(+3.11%)
Feb 23, 2021 22.09 22.27 21.00 22.26 4,291,569 +0.28(+1.26%)
Feb 22, 2021 21.58 22.31 21.58 21.98 3,762,432 +0.41(+1.89%)
Feb 19, 2021 21.43 21.67 21.36 21.57 1,986,107 +0.25(+1.15%)
Feb 18, 2021 21.89 21.89 21.25 21.33 3,287,636 -0.62(-2.80%)
Feb 17, 2021 22.00 22.08 21.46 21.94 3,203,481 -0.04(-0.17%)
Feb 16, 2021 22.02 22.17 21.92 21.98 3,423,084 +0.32(+1.49%)
Feb 12, 2021 21.37 21.74 21.31 21.66 2,604,408 +0.28(+1.33%)
Feb 11, 2021 21.47 21.59 21.04 21.37 2,706,971 +0.01(+0.04%)
Feb 10, 2021 21.34 21.42 21.04 21.36 5,119,397 +0.06(+0.28%)
Feb 09, 2021 21.48 21.48 21.14 21.30 2,404,715 -0.21(-0.98%)
Feb 08, 2021 21.31 21.54 21.24 21.51 3,922,101 +0.38(+1.81%)
Feb 05, 2021 21.22 21.37 20.99 21.13 2,460,478 +0.14(+0.64%)
Feb 04, 2021 21.04 21.18 20.88 21.00 3,064,651 +0.09(+0.43%)
Feb 03, 2021 20.65 21.01 20.61 20.91 3,309,594 +0.37(+1.79%)
Feb 02, 2021 20.64 20.88 20.47 20.54 2,755,238 +0.20(+0.96%)
Feb 01, 2021 20.55 20.62 20.07 20.34 4,110,505 +0.04(+0.19%)
Jan 29, 2021 20.46 20.76 20.12 20.31 4,105,681 -0.26(-1.28%)
Jan 28, 2021 20.18 20.61 20.18 20.57 3,288,889 +0.50(+2.51%)
Jan 27, 2021 20.42 20.68 19.99 20.07 5,311,550 -0.55(-2.66%)
Jan 26, 2021 20.93 21.31 20.59 20.61 3,099,765 -0.16(-0.76%)
Jan 25, 2021 20.77 20.88 20.36 20.77 3,126,399 -0.03(-0.14%)
Jan 22, 2021 20.61 20.85 20.35 20.80 5,122,510 -0.18(-0.86%)
Jan 21, 2021 21.75 21.80 20.79 20.98 5,097,504 -0.72(-3.32%)
Jan 20, 2021 22.17 22.22 21.59 21.70 4,151,143 -0.27(-1.23%)
Jan 19, 2021 22.29 22.32 21.87 21.97 4,546,900 -0.18(-0.81%)
Jan 15, 2021 22.29 22.29 21.62 22.15 7,733,787 -0.29(-1.30%)
Jan 14, 2021 22.22 22.61 22.20 22.44 3,866,539 +0.29(+1.29%)
Jan 13, 2021 22.08 22.29 21.96 22.16 3,368,663 +0.13(+0.58%)
Jan 12, 2021 21.27 22.11 21.27 22.03 4,507,172 +1.01(+4.78%)
Jan 11, 2021 20.61 21.14 20.39 21.03 3,379,818 +0.18(+0.86%)
Jan 08, 2021 21.32 21.34 20.62 20.85 3,246,312 -0.27(-1.28%)
Jan 07, 2021 20.89 21.29 20.73 21.12 4,592,873 +0.35(+1.66%)
Jan 06, 2021 20.23 20.83 19.77 20.77 6,990,107 +0.89(+4.45%)
Jan 05, 2021 19.26 20.41 19.14 19.89 7,111,302 +0.79(+4.13%)
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.