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 (%)
Mar 31, 2020 10.93 11.82 10.82 11.78 12,816,392 +1.13(+10.61%)
Mar 30, 2020 10.99 11.05 10.14 10.65 12,595,527 -0.45(-4.01%)
Mar 27, 2020 11.44 11.51 10.93 11.10 12,650,037 -0.82(-6.90%)
Mar 26, 2020 11.68 12.67 11.34 11.92 19,012,234 +0.31(+2.65%)
Mar 25, 2020 11.06 12.23 10.58 11.61 20,797,718 +0.62(+5.61%)
Mar 24, 2020 11.47 11.68 10.69 10.99 13,233,970 +0.27(+2.56%)
Mar 23, 2020 11.85 11.85 10.58 10.72 19,663,326 -1.47(-12.08%)
Mar 20, 2020 11.58 13.29 10.89 12.19 34,804,480 +1.13(+10.22%)
Mar 19, 2020 9.625 11.85 9.025 11.06 19,424,024 +1.40(+14.54%)
Mar 18, 2020 10.41 10.48 8.255 9.659 21,067,732 -1.71(-15.06%)
Mar 17, 2020 12.12 12.30 11.06 11.37 18,139,154 -0.89(-7.26%)
Mar 16, 2020 12.54 13.08 11.85 12.26 12,663,689 -2.16(-14.96%)
Mar 13, 2020 14.28 14.66 13.32 14.42 16,645,451 +1.27(+9.64%)
Mar 12, 2020 14.04 14.49 13.02 13.15 17,617,164 -2.77(-17.42%)
Mar 11, 2020 15.76 16.75 15.48 15.93 15,085,389 -0.82(-4.91%)
Mar 10, 2020 16.68 17.06 14.18 16.75 24,478,676 +1.85(+12.41%)
Mar 09, 2020 16.85 17.13 14.69 14.90 19,196,854 -5.82(-28.10%)
Mar 06, 2020 21.58 21.68 20.59 20.72 13,100,212 -1.54(-6.92%)
Mar 05, 2020 22.54 22.67 21.99 22.26 10,091,597 -0.69(-2.99%)
Mar 04, 2020 23.39 23.46 22.81 22.95 11,274,271 -0.10(-0.45%)
Mar 03, 2020 23.67 24.18 22.74 23.05 10,350,845 -0.48(-2.04%)
Mar 02, 2020 23.12 23.77 22.61 23.53 10,373,195 +0.68(+3.00%)
Feb 28, 2020 21.92 22.91 21.48 22.85 19,781,890 +0.14(+0.60%)
Feb 27, 2020 23.29 23.39 22.19 22.71 17,913,012 -1.03(-4.33%)
Feb 26, 2020 24.35 24.59 23.70 23.74 10,536,991 -0.55(-2.26%)
Feb 25, 2020 25.59 25.65 24.28 24.28 14,353,708 -1.27(-4.96%)
Feb 24, 2020 25.52 25.69 25.21 25.55 7,350,864 -0.65(-2.48%)
Feb 21, 2020 26.37 26.44 26.01 26.20 6,382,856 -0.24(-0.91%)
Feb 20, 2020 26.75 26.85 26.44 26.44 10,426,149 -0.17(-0.64%)
Feb 19, 2020 26.89 26.96 26.54 26.61 5,825,034 -0.21(-0.77%)
Feb 18, 2020 26.85 26.85 26.65 26.82 4,403,586 -0.07(-0.25%)
Feb 14, 2020 26.99 27.02 26.68 26.89 4,097,131 +0.03(+0.13%)
Feb 13, 2020 27.06 27.23 26.78 26.85 5,198,538 -0.21(-0.76%)
Feb 12, 2020 26.82 27.09 26.66 27.06 8,564,652 +0.50(+1.89%)
Feb 11, 2020 26.56 26.62 26.39 26.56 8,201,634 +0.27(+1.02%)
Feb 10, 2020 26.69 26.76 26.26 26.29 7,529,146 -0.50(-1.87%)
Feb 07, 2020 26.86 26.97 26.66 26.79 5,504,821 -0.20(-0.74%)
Feb 06, 2020 27.49 27.49 26.96 26.99 5,353,834 -0.40(-1.47%)
Feb 05, 2020 27.43 27.79 27.29 27.39 10,174,347 +0.33(+1.24%)
Feb 04, 2020 26.99 27.46 26.92 27.06 7,640,716 +0.43(+1.63%)
Feb 03, 2020 26.79 26.99 26.59 26.62 5,708,703 -0.20(-0.75%)
Jan 31, 2020 27.06 27.29 26.69 26.82 7,368,046 -0.33(-1.23%)
Jan 30, 2020 27.26 27.29 26.89 27.16 7,169,445 -0.23(-0.85%)
Jan 29, 2020 27.56 27.76 27.36 27.39 4,677,486 -0.07(-0.24%)
Jan 28, 2020 27.53 27.66 27.33 27.46 8,264,414 +0.03(+0.12%)
Jan 27, 2020 27.43 27.49 27.29 27.43 7,133,917 -0.33(-1.20%)
Jan 24, 2020 28.26 28.33 27.66 27.76 8,028,287 -0.47(-1.66%)
Jan 23, 2020 28.23 28.43 27.76 28.23 7,220,491 -0.10(-0.35%)
Jan 22, 2020 28.93 28.93 28.23 28.33 10,031,635 -0.57(-1.97%)
Jan 21, 2020 29.47 29.50 28.80 28.90 8,398,308 -0.67(-2.26%)
Jan 17, 2020 29.77 29.80 29.43 29.57 7,156,666 -0.13(-0.45%)
Jan 16, 2020 29.77 29.87 29.63 29.70 4,473,901 +0.03(+0.11%)
Jan 15, 2020 29.63 29.73 29.47 29.67 7,098,050 +0.00(+0.00%)
Jan 14, 2020 29.53 29.70 29.30 29.67 7,406,474 +0.33(+1.14%)
Jan 13, 2020 29.17 29.50 28.96 29.33 4,776,968 +0.20(+0.69%)
Jan 10, 2020 29.30 29.33 28.93 29.13 6,401,946 -0.17(-0.57%)
Jan 09, 2020 29.37 29.50 29.13 29.30 4,932,098 -0.17(-0.57%)
Jan 08, 2020 29.57 29.77 29.17 29.47 11,608,489 -0.10(-0.34%)
Jan 07, 2020 29.50 29.67 29.27 29.57 5,122,041 +0.07(+0.23%)
Jan 06, 2020 29.27 29.57 29.20 29.50 7,645,050 +0.40(+1.38%)
Jan 03, 2020 29.10 29.10 28.66 29.10 9,692,270 +0.30(+1.05%)
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.