Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.14 -0.22 (-0.46%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 34.67 34.78 34.30 34.32 1,189,042 -0.25(-0.71%)
Feb 27, 2023 34.68 34.87 34.41 34.56 900,300 +0.00(+0.00%)
Feb 24, 2023 34.60 34.73 34.37 34.56 1,222,300 -0.19(-0.56%)
Feb 23, 2023 35.01 35.06 34.48 34.76 1,352,788 +0.10(+0.28%)
Feb 22, 2023 34.61 34.91 34.28 34.66 1,211,171 +0.19(+0.56%)
Feb 21, 2023 34.85 34.91 34.36 34.47 1,268,686 -0.42(-1.21%)
Feb 17, 2023 35.30 35.32 34.82 34.89 1,348,710 -0.61(-1.72%)
Feb 16, 2023 35.53 35.87 35.43 35.50 877,101 -0.21(-0.59%)
Feb 15, 2023 35.61 35.95 35.35 35.71 1,168,040 -0.15(-0.42%)
Feb 14, 2023 35.51 36.06 35.40 35.86 1,686,838 +0.44(+1.25%)
Feb 13, 2023 35.46 35.78 35.39 35.42 1,245,089 +0.02(+0.05%)
Feb 10, 2023 35.08 35.54 35.08 35.40 2,003,119 +0.49(+1.42%)
Feb 09, 2023 35.17 35.37 34.86 34.91 1,542,393 -0.26(-0.73%)
Feb 08, 2023 35.02 35.23 34.68 35.16 2,152,302 +0.24(+0.69%)
Feb 07, 2023 35.08 35.16 34.72 34.92 2,411,610 -0.02(-0.05%)
Feb 06, 2023 35.07 35.13 34.71 34.94 1,972,407 -0.09(-0.25%)
Feb 03, 2023 35.28 35.61 34.97 35.03 1,753,796 -0.22(-0.61%)
Feb 02, 2023 35.01 35.36 34.88 35.24 1,554,225 +0.33(+0.94%)
Feb 01, 2023 34.97 35.18 34.57 34.91 1,719,283 -0.06(-0.17%)
Jan 31, 2023 34.82 35.03 34.53 34.97 1,653,654 +0.25(+0.72%)
Jan 30, 2023 35.41 35.47 34.71 34.72 2,050,993 -0.70(-1.98%)
Jan 27, 2023 35.57 35.71 35.31 35.42 1,709,747 -0.15(-0.41%)
Jan 26, 2023 35.45 35.57 35.10 35.57 1,830,924 +0.38(+1.08%)
Jan 25, 2023 35.14 35.21 34.83 35.19 1,259,882 -0.09(-0.25%)
Jan 24, 2023 35.18 35.37 34.80 35.28 1,007,161 +0.08(+0.22%)
Jan 23, 2023 34.86 35.33 34.85 35.20 1,832,772 +0.54(+1.55%)
Jan 20, 2023 34.62 34.71 34.44 34.66 1,117,828 +0.17(+0.50%)
Jan 19, 2023 34.07 34.64 34.06 34.49 1,426,272 +0.32(+0.94%)
Jan 18, 2023 34.88 34.98 34.16 34.17 1,466,013 -0.45(-1.30%)
Jan 17, 2023 34.75 35.03 34.58 34.62 1,311,050 -0.13(-0.37%)
Jan 13, 2023 34.90 34.93 34.65 34.75 1,248,835 -0.10(-0.27%)
Jan 12, 2023 34.58 34.97 34.41 34.84 1,532,383 +0.40(+1.16%)
Jan 11, 2023 34.20 34.47 34.15 34.45 1,453,171 +0.44(+1.30%)
Jan 10, 2023 34.28 34.37 33.89 34.00 1,485,989 -0.18(-0.53%)
Jan 09, 2023 34.32 34.45 33.99 34.19 1,917,353 +0.23(+0.66%)
Jan 06, 2023 33.24 33.96 33.24 33.96 3,847,869 +1.04(+3.16%)
Jan 05, 2023 32.67 32.98 32.41 32.92 2,187,333 +0.29(+0.88%)
Jan 04, 2023 32.19 32.73 32.16 32.64 1,872,112 +0.19(+0.59%)
Jan 03, 2023 32.96 33.00 32.08 32.45 1,765,009 -0.52(-1.58%)
Dec 30, 2022 32.59 33.04 32.53 32.96 1,648,356 +0.14(+0.42%)
Dec 29, 2022 32.11 32.83 32.03 32.83 1,629,619 +0.68(+2.13%)
Dec 28, 2022 32.60 32.63 32.03 32.14 1,647,466 -0.48(-1.49%)
Dec 27, 2022 32.93 32.93 32.53 32.63 1,391,878 -0.11(-0.34%)
Dec 23, 2022 32.02 32.80 31.95 32.74 1,835,899 +0.79(+2.47%)
Dec 22, 2022 32.34 32.36 31.50 31.95 2,329,780 -0.42(-1.28%)
Dec 21, 2022 32.31 32.49 32.03 32.37 2,744,905 +0.49(+1.55%)
Dec 20, 2022 31.81 32.17 31.74 31.87 2,034,302 -0.06(-0.19%)
Dec 19, 2022 32.47 32.58 31.77 31.93 2,078,916 -0.50(-1.55%)
Dec 16, 2022 32.06 32.47 31.71 32.44 3,928,315 -0.07(-0.21%)
Dec 15, 2022 32.60 32.62 32.07 32.51 3,373,330 -0.26(-0.79%)
Dec 14, 2022 33.14 33.19 32.50 32.77 2,125,876 -0.33(-0.99%)
Dec 13, 2022 33.01 33.15 32.50 33.09 2,718,303 +0.54(+1.65%)
Dec 12, 2022 31.97 32.64 31.90 32.56 2,889,274 +0.61(+1.92%)
Dec 09, 2022 32.38 32.50 31.92 31.94 1,856,429 -0.50(-1.55%)
Dec 08, 2022 33.03 33.19 32.43 32.45 2,044,242 -0.24(-0.74%)
Dec 07, 2022 33.06 33.29 32.63 32.69 2,415,973 -0.49(-1.49%)
Dec 06, 2022 33.73 34.02 32.85 33.18 2,001,961 -0.74(-2.17%)
Dec 05, 2022 34.52 34.70 33.65 33.92 1,996,278 -0.65(-1.88%)
Dec 02, 2022 34.20 34.57 34.15 34.57 1,852,703 +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.