Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.67 34.79 34.30 34.32 1,188,870 -0.25(-0.72%)
Feb 27, 2023 34.68 34.87 34.41 34.57 900,170 +0.00(+0.00%)
Feb 24, 2023 34.60 34.73 34.37 34.57 1,222,123 -0.19(-0.56%)
Feb 23, 2023 35.01 35.06 34.49 34.76 1,352,593 +0.10(+0.28%)
Feb 22, 2023 34.61 34.91 34.29 34.67 1,210,996 +0.19(+0.56%)
Feb 21, 2023 34.85 34.91 34.37 34.47 1,268,502 -0.42(-1.21%)
Feb 17, 2023 35.30 35.33 34.82 34.90 1,348,514 -0.61(-1.72%)
Feb 16, 2023 35.53 35.88 35.44 35.50 876,974 -0.21(-0.59%)
Feb 15, 2023 35.61 35.95 35.35 35.72 1,167,871 -0.15(-0.42%)
Feb 14, 2023 35.51 36.07 35.41 35.87 1,686,594 +0.44(+1.25%)
Feb 13, 2023 35.46 35.79 35.40 35.43 1,244,909 +0.02(+0.05%)
Feb 10, 2023 35.09 35.55 35.09 35.41 2,002,829 +0.49(+1.42%)
Feb 09, 2023 35.18 35.37 34.87 34.91 1,542,170 -0.26(-0.73%)
Feb 08, 2023 35.02 35.24 34.68 35.17 2,151,991 +0.24(+0.69%)
Feb 07, 2023 35.08 35.16 34.73 34.93 2,411,261 -0.02(-0.05%)
Feb 06, 2023 35.07 35.14 34.71 34.94 1,972,122 -0.09(-0.25%)
Feb 03, 2023 35.28 35.62 34.98 35.03 1,753,542 -0.22(-0.61%)
Feb 02, 2023 35.01 35.37 34.88 35.25 1,554,000 +0.33(+0.94%)
Feb 01, 2023 34.97 35.19 34.57 34.92 1,719,034 -0.06(-0.17%)
Jan 31, 2023 34.82 35.03 34.54 34.98 1,653,415 +0.25(+0.72%)
Jan 30, 2023 35.41 35.47 34.71 34.73 2,050,697 -0.70(-1.98%)
Jan 27, 2023 35.58 35.71 35.32 35.43 1,709,500 -0.15(-0.41%)
Jan 26, 2023 35.46 35.58 35.11 35.58 1,830,659 +0.38(+1.08%)
Jan 25, 2023 35.14 35.21 34.83 35.20 1,259,700 -0.09(-0.25%)
Jan 24, 2023 35.19 35.38 34.81 35.28 1,007,015 +0.08(+0.22%)
Jan 23, 2023 34.87 35.33 34.86 35.20 1,832,507 +0.54(+1.55%)
Jan 20, 2023 34.62 34.72 34.44 34.67 1,117,666 +0.17(+0.50%)
Jan 19, 2023 34.08 34.65 34.06 34.49 1,426,066 +0.32(+0.94%)
Jan 18, 2023 34.88 34.99 34.16 34.17 1,465,801 -0.45(-1.30%)
Jan 17, 2023 34.75 35.04 34.59 34.62 1,310,860 -0.13(-0.37%)
Jan 13, 2023 34.91 34.94 34.66 34.75 1,248,654 -0.10(-0.27%)
Jan 12, 2023 34.58 34.97 34.42 34.85 1,532,161 +0.40(+1.16%)
Jan 11, 2023 34.21 34.47 34.16 34.45 1,452,961 +0.44(+1.30%)
Jan 10, 2023 34.29 34.37 33.90 34.01 1,485,774 -0.18(-0.53%)
Jan 09, 2023 34.32 34.46 33.99 34.19 1,917,076 +0.23(+0.66%)
Jan 06, 2023 33.25 33.97 33.25 33.97 3,847,312 +1.04(+3.16%)
Jan 05, 2023 32.68 32.99 32.41 32.93 2,187,016 +0.29(+0.88%)
Jan 04, 2023 32.19 32.74 32.16 32.64 1,871,842 +0.19(+0.59%)
Jan 03, 2023 32.97 33.00 32.09 32.45 1,764,753 -0.52(-1.58%)
Dec 30, 2022 32.60 33.04 32.54 32.97 1,648,117 +0.14(+0.42%)
Dec 29, 2022 32.11 32.83 32.04 32.83 1,629,383 +0.68(+2.13%)
Dec 28, 2022 32.61 32.63 32.03 32.15 1,647,228 -0.48(-1.49%)
Dec 27, 2022 32.93 32.93 32.54 32.63 1,391,676 -0.11(-0.34%)
Dec 23, 2022 32.03 32.80 31.96 32.74 1,835,634 +0.79(+2.47%)
Dec 22, 2022 32.35 32.36 31.51 31.96 2,329,443 -0.42(-1.28%)
Dec 21, 2022 32.31 32.49 32.03 32.37 2,744,508 +0.49(+1.55%)
Dec 20, 2022 31.82 32.17 31.75 31.88 2,034,008 -0.06(-0.19%)
Dec 19, 2022 32.48 32.59 31.77 31.94 2,078,615 -0.50(-1.55%)
Dec 16, 2022 32.06 32.48 31.71 32.44 3,927,746 -0.07(-0.21%)
Dec 15, 2022 32.61 32.63 32.07 32.51 3,372,842 -0.26(-0.79%)
Dec 14, 2022 33.14 33.19 32.50 32.77 2,125,569 -0.33(-0.99%)
Dec 13, 2022 33.01 33.15 32.50 33.10 2,717,910 +0.54(+1.65%)
Dec 12, 2022 31.97 32.64 31.90 32.56 2,888,856 +0.61(+1.92%)
Dec 09, 2022 32.39 32.51 31.93 31.95 1,856,161 -0.50(-1.55%)
Dec 08, 2022 33.03 33.19 32.43 32.45 2,043,946 -0.24(-0.74%)
Dec 07, 2022 33.06 33.29 32.63 32.69 2,415,624 -0.49(-1.49%)
Dec 06, 2022 33.73 34.03 32.86 33.19 2,001,671 -0.74(-2.17%)
Dec 05, 2022 34.53 34.70 33.65 33.92 1,995,989 -0.65(-1.88%)
Dec 02, 2022 34.21 34.57 34.16 34.57 1,852,434 +0.18(+0.53%)
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.