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 (%)
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%)
Sep 01, 2023 39.69 40.00 39.69 40.00 962,743 +0.54(+1.36%)
Aug 31, 2023 39.68 39.71 39.47 39.47 946,352 -0.06(-0.15%)
Aug 30, 2023 39.52 39.72 39.47 39.52 1,339,712 +0.02(+0.05%)
Aug 29, 2023 39.34 39.51 39.20 39.51 1,860,831 +0.16(+0.41%)
Aug 28, 2023 39.18 39.49 39.16 39.34 1,642,668 +0.24(+0.61%)
Aug 25, 2023 39.04 39.28 38.87 39.10 1,099,594 +0.20(+0.52%)
Aug 24, 2023 38.93 39.28 38.74 38.90 700,047 -0.13(-0.34%)
Aug 23, 2023 39.12 39.15 38.74 39.04 1,365,725 -0.14(-0.37%)
Aug 22, 2023 39.24 39.36 39.03 39.18 602,903 -0.04(-0.10%)
Aug 21, 2023 39.25 39.32 38.99 39.22 1,031,230 +0.07(+0.17%)
Aug 18, 2023 38.57 39.16 38.47 39.15 1,336,329 +0.44(+1.14%)
Aug 17, 2023 38.80 38.91 38.68 38.71 1,405,923 +0.13(+0.35%)
Aug 16, 2023 38.45 38.76 38.43 38.57 1,398,312 +0.02(+0.05%)
Aug 15, 2023 38.84 38.89 38.50 38.56 1,799,868 -0.44(-1.13%)
Aug 14, 2023 39.17 39.17 38.78 39.00 1,107,388 -0.12(-0.32%)
Aug 11, 2023 38.64 39.13 38.63 39.12 938,217 +0.49(+1.27%)
Aug 10, 2023 38.85 39.02 38.55 38.63 1,382,281 +0.09(+0.22%)
Aug 09, 2023 38.67 38.95 38.38 38.55 1,269,066 -0.19(-0.49%)
Aug 08, 2023 38.54 38.83 38.34 38.73 1,244,865 -0.06(-0.15%)
Aug 07, 2023 38.60 38.87 38.55 38.79 1,554,345 +0.33(+0.86%)
Aug 04, 2023 38.75 38.97 38.44 38.46 1,371,957 -0.23(-0.61%)
Aug 03, 2023 38.64 38.88 38.32 38.70 1,374,680 +0.03(+0.07%)
Aug 02, 2023 38.87 38.87 38.35 38.67 1,285,072 -0.36(-0.92%)
Aug 01, 2023 39.07 39.12 38.56 39.03 1,777,917 -0.20(-0.50%)
Jul 31, 2023 39.02 39.27 39.02 39.22 883,576 +0.32(+0.82%)
Jul 28, 2023 38.77 39.00 38.56 38.90 1,044,002 +0.31(+0.80%)
Jul 27, 2023 39.03 39.07 38.58 38.59 825,528 -0.26(-0.68%)
Jul 26, 2023 38.94 39.09 38.80 38.86 971,042 -0.01(-0.02%)
Jul 25, 2023 39.06 39.08 38.87 38.87 847,060 -0.11(-0.29%)
Jul 24, 2023 38.60 39.14 38.58 38.98 1,020,525 +0.46(+1.20%)
Jul 21, 2023 38.54 38.64 38.37 38.52 1,154,696 +0.07(+0.17%)
Jul 20, 2023 38.33 38.48 38.29 38.45 955,826 +0.29(+0.76%)
Jul 19, 2023 38.16 38.35 38.15 38.16 740,489 +0.09(+0.25%)
Jul 18, 2023 37.77 38.27 37.72 38.07 1,000,528 +0.34(+0.90%)
Jul 17, 2023 37.63 37.82 37.62 37.73 702,498 +0.11(+0.30%)
Jul 14, 2023 38.16 38.16 37.58 37.62 868,270 -0.49(-1.28%)
Jul 13, 2023 37.94 38.22 37.81 38.10 1,151,948 +0.22(+0.57%)
Jul 12, 2023 37.90 37.94 37.70 37.89 1,209,100 +0.21(+0.55%)
Jul 11, 2023 37.53 37.76 37.46 37.68 1,029,017 +0.29(+0.78%)
Jul 10, 2023 37.31 37.53 37.26 37.39 872,260 +0.10(+0.28%)
Jul 07, 2023 36.89 37.40 36.83 37.29 1,049,285 +0.43(+1.17%)
Jul 06, 2023 36.98 37.00 36.55 36.85 751,308 -0.26(-0.71%)
Jul 05, 2023 37.25 37.25 36.94 37.12 1,111,954 -0.12(-0.33%)
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.