Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.19 -0.17 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.44 38.89 38.29 38.67 1,691,787 +0.20(+0.53%)
Oct 30, 2023 38.52 38.75 38.17 38.47 1,400,684 +0.01(+0.02%)
Oct 27, 2023 38.90 38.96 38.37 38.46 1,688,991 -0.34(-0.88%)
Oct 26, 2023 38.98 39.11 38.64 38.80 1,835,672 -0.30(-0.78%)
Oct 25, 2023 39.20 39.41 39.06 39.11 1,055,762 -0.06(-0.14%)
Oct 24, 2023 39.22 39.38 38.95 39.16 2,834,603 +0.00(+0.00%)
Oct 23, 2023 39.29 39.44 39.05 39.16 1,414,222 -0.32(-0.82%)
Oct 20, 2023 39.71 39.79 39.44 39.49 1,387,056 -0.24(-0.60%)
Oct 19, 2023 39.67 39.93 39.41 39.72 1,489,584 +0.11(+0.28%)
Oct 18, 2023 39.51 39.81 39.45 39.61 1,311,189 +0.20(+0.51%)
Oct 17, 2023 39.27 39.59 39.27 39.41 1,199,460 +0.06(+0.14%)
Oct 16, 2023 39.24 39.46 39.02 39.36 1,587,156 +0.29(+0.73%)
Oct 13, 2023 38.98 39.24 38.89 39.07 1,232,097 +0.29(+0.74%)
Oct 12, 2023 38.77 38.82 38.43 38.78 1,109,595 +0.10(+0.26%)
Oct 11, 2023 38.65 38.96 38.52 38.68 1,547,697 +0.05(+0.12%)
Oct 10, 2023 38.54 38.87 38.43 38.64 1,341,406 +0.16(+0.41%)
Oct 09, 2023 38.07 38.48 38.02 38.48 1,157,326 +0.85(+2.25%)
Oct 06, 2023 37.45 37.90 37.28 37.63 1,672,230 +0.10(+0.27%)
Oct 05, 2023 37.09 37.56 37.07 37.53 2,134,309 +0.21(+0.57%)
Oct 04, 2023 37.58 37.66 36.90 37.32 1,829,438 -0.41(-1.10%)
Oct 03, 2023 38.20 38.25 37.51 37.73 2,345,323 -0.60(-1.56%)
Oct 02, 2023 38.88 38.90 38.25 38.33 2,976,693 -0.56(-1.45%)
Sep 29, 2023 39.06 39.18 38.75 38.90 1,462,674 -0.14(-0.35%)
Sep 28, 2023 38.90 39.10 38.76 39.03 1,946,801 +0.10(+0.26%)
Sep 27, 2023 38.78 39.13 38.72 38.93 1,480,590 +0.41(+1.05%)
Sep 26, 2023 38.92 38.98 38.47 38.53 1,777,240 -0.58(-1.48%)
Sep 25, 2023 38.56 39.16 38.90 39.11 3,838,959 +0.40(+1.02%)
Sep 22, 2023 39.07 39.50 38.64 38.71 7,967,305 -0.19(-0.50%)
Sep 21, 2023 39.20 39.36 38.87 38.90 3,053,371 -0.24(-0.61%)
Sep 20, 2023 38.73 39.59 38.73 39.14 2,407,417 +0.24(+0.62%)
Sep 19, 2023 38.71 38.98 38.58 38.90 2,550,734 +0.29(+0.74%)
Sep 18, 2023 38.38 38.64 38.21 38.62 1,064,142 +0.27(+0.70%)
Sep 15, 2023 38.53 38.61 38.31 38.35 1,855,664 -0.18(-0.45%)
Sep 14, 2023 38.53 38.60 38.43 38.53 741,408 +0.24(+0.63%)
Sep 13, 2023 38.39 38.48 38.11 38.29 1,049,604 +0.04(+0.10%)
Sep 12, 2023 37.98 38.42 37.98 38.25 1,052,471 +0.37(+0.97%)
Sep 11, 2023 38.15 38.30 37.73 37.88 1,355,818 -0.10(-0.27%)
Sep 08, 2023 38.04 38.13 37.87 37.98 1,782,795 +0.18(+0.46%)
Sep 07, 2023 37.60 37.93 37.56 37.81 1,745,938 +0.19(+0.51%)
Sep 06, 2023 38.49 38.49 37.56 37.61 1,150,380 -0.84(-2.18%)
Sep 05, 2023 38.41 38.71 38.41 38.45 1,717,912 +0.03(+0.07%)
Sep 01, 2023 38.12 38.43 38.12 38.43 1,002,311 +0.52(+1.36%)
Aug 31, 2023 38.11 38.14 37.91 37.91 985,246 -0.06(-0.15%)
Aug 30, 2023 37.96 38.15 37.91 37.96 1,394,773 +0.02(+0.05%)
Aug 29, 2023 37.79 37.95 37.65 37.95 1,937,310 +0.16(+0.41%)
Aug 28, 2023 37.63 37.93 37.61 37.79 1,710,181 +0.23(+0.61%)
Aug 25, 2023 37.49 37.72 37.34 37.56 1,144,786 +0.19(+0.52%)
Aug 24, 2023 37.39 37.73 37.21 37.37 728,818 -0.13(-0.34%)
Aug 23, 2023 37.58 37.60 37.21 37.49 1,421,855 -0.14(-0.37%)
Aug 22, 2023 37.69 37.80 37.48 37.63 627,682 -0.04(-0.10%)
Aug 21, 2023 37.70 37.77 37.45 37.67 1,073,613 +0.06(+0.17%)
Aug 18, 2023 37.04 37.61 36.95 37.60 1,391,251 +0.42(+1.14%)
Aug 17, 2023 37.26 37.37 37.15 37.18 1,463,706 +0.13(+0.35%)
Aug 16, 2023 36.93 37.23 36.91 37.05 1,455,781 +0.02(+0.05%)
Aug 15, 2023 37.31 37.36 36.98 37.03 1,873,841 -0.42(-1.13%)
Aug 14, 2023 37.62 37.62 37.25 37.46 1,152,901 -0.12(-0.32%)
Aug 11, 2023 37.12 37.59 37.11 37.58 976,777 +0.47(+1.27%)
Aug 10, 2023 37.32 37.48 37.02 37.11 1,439,092 +0.08(+0.22%)
Aug 09, 2023 37.14 37.41 36.86 37.02 1,321,224 -0.18(-0.49%)
Aug 08, 2023 37.02 37.30 36.83 37.20 1,296,028 -0.05(-0.15%)
Aug 07, 2023 37.08 37.33 37.02 37.26 1,618,227 +0.32(+0.86%)
Aug 04, 2023 37.22 37.43 36.92 36.94 1,428,343 -0.23(-0.61%)
Aug 03, 2023 37.11 37.34 36.81 37.17 1,431,178 +0.03(+0.07%)
Aug 02, 2023 37.34 37.34 36.83 37.14 1,337,887 -0.34(-0.92%)
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.