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 (%)
Dec 29, 2023 40.15 40.18 39.98 40.02 1,004,997 -0.06(-0.14%)
Dec 28, 2023 39.95 40.25 39.86 40.08 1,059,878 +0.03(+0.07%)
Dec 27, 2023 40.10 40.15 39.87 40.05 1,023,341 +0.01(+0.02%)
Dec 26, 2023 40.08 40.22 39.93 40.04 857,104 +0.12(+0.31%)
Dec 22, 2023 40.14 40.41 39.91 39.92 884,955 -0.19(-0.47%)
Dec 21, 2023 39.90 40.38 39.90 40.11 1,857,054 +0.27(+0.69%)
Dec 20, 2023 40.09 40.27 39.84 39.84 1,630,069 -0.16(-0.40%)
Dec 19, 2023 39.73 40.09 39.68 40.00 1,343,207 +0.28(+0.71%)
Dec 18, 2023 39.74 40.03 39.59 39.71 1,583,589 +0.18(+0.45%)
Dec 15, 2023 39.99 39.99 39.35 39.54 2,849,472 -0.36(-0.90%)
Dec 14, 2023 39.72 40.27 39.71 39.89 2,143,458 +0.54(+1.36%)
Dec 13, 2023 38.80 39.45 38.65 39.36 2,128,983 +0.51(+1.31%)
Dec 12, 2023 39.06 39.06 38.65 38.85 1,875,244 -0.33(-0.84%)
Dec 11, 2023 39.79 39.86 39.13 39.18 2,100,145 -0.63(-1.58%)
Dec 08, 2023 39.97 40.11 39.77 39.81 1,606,080 -0.08(-0.21%)
Dec 07, 2023 40.30 40.48 39.80 39.89 1,311,727 -0.34(-0.84%)
Dec 06, 2023 41.09 41.15 40.21 40.23 1,562,497 -0.88(-2.13%)
Dec 05, 2023 41.42 41.56 41.01 41.11 1,110,669 -0.45(-1.09%)
Dec 04, 2023 41.52 41.76 41.36 41.56 1,407,431 -0.14(-0.34%)
Dec 01, 2023 41.46 41.82 41.37 41.70 2,291,549 +0.23(+0.54%)
Nov 30, 2023 41.03 41.54 40.98 41.47 2,427,867 +0.57(+1.40%)
Nov 29, 2023 40.70 41.07 40.52 40.90 1,442,351 +0.40(+0.98%)
Nov 28, 2023 40.58 40.65 40.32 40.50 1,278,531 -0.02(-0.05%)
Nov 27, 2023 40.57 40.69 40.31 40.52 1,289,845 -0.14(-0.35%)
Nov 24, 2023 40.53 40.88 40.51 40.66 493,903 +0.16(+0.40%)
Nov 22, 2023 40.01 40.55 39.83 40.50 1,166,750 +0.26(+0.66%)
Nov 21, 2023 40.11 40.44 39.99 40.24 1,794,473 +0.03(+0.07%)
Nov 20, 2023 40.34 40.46 40.07 40.21 1,141,436 +0.02(+0.05%)
Nov 17, 2023 39.41 40.27 39.41 40.19 1,792,968 +0.90(+2.30%)
Nov 16, 2023 39.72 39.80 39.21 39.29 1,280,719 -0.49(-1.23%)
Nov 15, 2023 39.67 40.14 39.63 39.78 1,827,251 +0.07(+0.17%)
Nov 14, 2023 39.65 39.80 39.25 39.71 1,642,137 +0.53(+1.35%)
Nov 13, 2023 39.09 39.29 38.84 39.19 1,867,975 +0.23(+0.58%)
Nov 10, 2023 38.98 39.26 38.90 38.96 1,684,266 +0.14(+0.36%)
Nov 09, 2023 39.26 39.26 38.77 38.82 1,588,410 -0.08(-0.19%)
Nov 08, 2023 39.45 39.51 38.80 38.90 2,159,323 -0.77(-1.93%)
Nov 07, 2023 39.63 39.68 39.40 39.66 1,729,492 -0.29(-0.72%)
Nov 06, 2023 40.40 40.46 39.92 39.95 1,648,932 -0.35(-0.87%)
Nov 03, 2023 40.31 40.33 39.77 40.30 1,471,622 +0.17(+0.41%)
Nov 02, 2023 39.13 40.17 39.05 40.13 2,488,148 +1.21(+3.10%)
Nov 01, 2023 38.77 39.17 38.28 38.92 2,053,600 +0.25(+0.64%)
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%)
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.