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 (%)
Jan 31, 2023 36.25 36.47 35.95 36.41 1,588,373 +0.26(+0.72%)
Jan 30, 2023 36.86 36.92 36.14 36.15 1,970,027 -0.73(-1.98%)
Jan 27, 2023 37.03 37.18 36.76 36.88 1,642,252 -0.15(-0.41%)
Jan 26, 2023 36.91 37.03 36.55 37.03 1,758,645 +0.40(+1.08%)
Jan 25, 2023 36.58 36.65 36.26 36.64 1,210,146 -0.09(-0.25%)
Jan 24, 2023 36.63 36.83 36.23 36.73 967,402 +0.08(+0.22%)
Jan 23, 2023 36.29 36.78 36.28 36.65 1,760,420 +0.56(+1.55%)
Jan 20, 2023 36.04 36.14 35.85 36.09 1,073,699 +0.18(+0.50%)
Jan 19, 2023 35.47 36.07 35.46 35.91 1,369,968 +0.33(+0.94%)
Jan 18, 2023 36.31 36.42 35.56 35.57 1,408,140 -0.47(-1.30%)
Jan 17, 2023 36.18 36.47 36.01 36.04 1,259,294 -0.14(-0.37%)
Jan 13, 2023 36.34 36.37 36.08 36.18 1,199,535 -0.10(-0.27%)
Jan 12, 2023 36.00 36.40 35.83 36.28 1,471,889 +0.41(+1.16%)
Jan 11, 2023 35.61 35.88 35.56 35.86 1,395,805 +0.46(+1.30%)
Jan 10, 2023 35.69 35.78 35.29 35.40 1,427,327 -0.19(-0.53%)
Jan 09, 2023 35.73 35.87 35.39 35.59 1,841,662 +0.23(+0.66%)
Jan 06, 2023 34.61 35.36 34.61 35.36 3,695,968 +1.08(+3.16%)
Jan 05, 2023 34.01 34.34 33.74 34.27 2,100,984 +0.30(+0.88%)
Jan 04, 2023 33.51 34.08 33.48 33.98 1,798,208 +0.20(+0.59%)
Jan 03, 2023 34.32 34.36 33.40 33.78 1,695,332 -0.54(-1.58%)
Dec 30, 2022 33.93 34.40 33.87 34.32 1,583,284 +0.14(+0.42%)
Dec 29, 2022 33.43 34.18 33.35 34.18 1,565,287 +0.71(+2.13%)
Dec 28, 2022 33.94 33.97 33.35 33.46 1,582,430 -0.50(-1.49%)
Dec 27, 2022 34.28 34.28 33.87 33.97 1,336,931 -0.12(-0.34%)
Dec 23, 2022 33.34 34.15 33.26 34.09 1,763,424 +0.82(+2.47%)
Dec 22, 2022 33.67 33.69 32.80 33.26 2,237,808 -0.43(-1.28%)
Dec 21, 2022 33.63 33.82 33.35 33.70 2,636,545 +0.51(+1.55%)
Dec 20, 2022 33.12 33.49 33.05 33.18 1,953,995 -0.06(-0.19%)
Dec 19, 2022 33.81 33.92 33.08 33.25 1,996,847 -0.52(-1.55%)
Dec 16, 2022 33.37 33.81 33.01 33.77 3,773,238 -0.07(-0.21%)
Dec 15, 2022 33.94 33.97 33.39 33.84 3,240,162 -0.27(-0.79%)
Dec 14, 2022 34.50 34.55 33.83 34.11 2,041,954 -0.34(-0.99%)
Dec 13, 2022 34.36 34.51 33.83 34.45 2,610,993 +0.56(+1.65%)
Dec 12, 2022 33.28 33.98 33.21 33.90 2,775,215 +0.64(+1.92%)
Dec 09, 2022 33.72 33.84 33.23 33.26 1,783,144 -0.52(-1.55%)
Dec 08, 2022 34.38 34.55 33.76 33.78 1,963,542 -0.25(-0.74%)
Dec 07, 2022 34.42 34.65 33.97 34.03 2,320,599 -0.51(-1.49%)
Dec 06, 2022 35.11 35.42 34.20 34.55 1,922,930 -0.77(-2.17%)
Dec 05, 2022 35.94 36.12 35.03 35.31 1,917,472 -0.68(-1.88%)
Dec 02, 2022 35.61 35.99 35.55 35.99 1,779,564 +0.19(+0.53%)
Dec 01, 2022 36.19 36.22 35.69 35.80 2,118,075 -0.31(-0.85%)
Nov 30, 2022 35.91 36.26 35.66 36.10 4,005,758 -1.05(-2.81%)
Nov 29, 2022 36.69 37.15 36.64 37.15 1,674,087 +0.70(+1.93%)
Nov 28, 2022 36.38 36.69 36.20 36.45 1,359,250 -0.39(-1.05%)
Nov 25, 2022 36.82 37.06 36.69 36.83 920,685 +0.05(+0.12%)
Nov 23, 2022 36.96 37.10 36.59 36.79 1,160,751 -0.55(-1.47%)
Nov 22, 2022 36.69 37.38 36.44 37.34 1,816,606 +0.94(+2.58%)
Nov 21, 2022 36.37 36.50 35.54 36.40 2,402,607 -0.39(-1.05%)
Nov 18, 2022 35.99 36.80 35.96 36.79 1,903,637 +0.50(+1.39%)
Nov 17, 2022 36.36 36.62 36.08 36.28 2,682,054 -0.44(-1.20%)
Nov 16, 2022 36.60 36.78 36.06 36.73 1,724,737 +0.13(+0.34%)
Nov 15, 2022 36.98 37.29 36.46 36.60 1,282,327 -0.02(-0.05%)
Nov 14, 2022 36.78 37.52 36.62 36.62 1,677,631 -0.13(-0.34%)
Nov 11, 2022 37.29 37.38 36.57 36.74 1,674,678 -0.06(-0.17%)
Nov 10, 2022 36.65 37.00 36.40 36.81 2,032,950 +0.81(+2.25%)
Nov 09, 2022 36.74 36.86 35.90 36.00 2,013,572 -0.94(-2.54%)
Nov 08, 2022 36.95 37.24 36.66 36.93 1,737,847 +0.11(+0.29%)
Nov 07, 2022 37.06 37.08 36.65 36.83 1,579,791 +0.13(+0.36%)
Nov 04, 2022 37.30 37.40 36.31 36.69 1,580,752 +0.08(+0.22%)
Nov 03, 2022 36.39 36.94 36.18 36.62 2,209,267 +0.06(+0.17%)
Nov 02, 2022 37.02 37.24 36.35 36.55 3,542,542 -0.69(-1.85%)
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.