Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.52 +0.16 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.71 29.97 29.67 29.84 5,268,947 +0.07(+0.22%)
Sep 27, 2019 29.74 30.00 29.61 29.77 4,312,891 -0.16(-0.55%)
Sep 26, 2019 30.03 30.16 29.67 29.94 6,586,290 -0.13(-0.43%)
Sep 25, 2019 30.13 30.25 29.87 30.07 5,690,482 -0.36(-1.18%)
Sep 24, 2019 30.75 30.75 30.18 30.43 6,765,715 -0.33(-1.06%)
Sep 23, 2019 30.82 30.85 30.59 30.75 3,946,680 -0.07(-0.21%)
Sep 20, 2019 30.88 31.21 30.72 30.82 7,180,719 -0.10(-0.32%)
Sep 19, 2019 30.95 31.18 30.69 30.92 7,040,723 +0.07(+0.21%)
Sep 18, 2019 30.82 31.01 30.74 30.85 5,929,187 -0.07(-0.21%)
Sep 17, 2019 30.82 31.11 30.62 30.92 5,478,695 +0.10(+0.32%)
Sep 16, 2019 31.21 31.41 30.82 30.82 9,171,092 +0.23(+0.75%)
Sep 13, 2019 30.03 30.59 30.03 30.59 7,590,881 +0.62(+2.07%)
Sep 12, 2019 30.00 30.10 29.84 29.97 5,812,752 -0.16(-0.54%)
Sep 11, 2019 30.00 30.30 29.95 30.13 4,470,409 +0.07(+0.22%)
Sep 10, 2019 29.87 30.18 29.87 30.07 4,114,296 +0.26(+0.88%)
Sep 09, 2019 29.51 30.00 29.51 29.81 4,676,620 +0.36(+1.22%)
Sep 06, 2019 29.61 29.74 29.38 29.45 4,113,507 -0.33(-1.10%)
Sep 05, 2019 29.77 30.03 29.67 29.77 5,115,336 +0.16(+0.55%)
Sep 04, 2019 29.61 29.81 29.58 29.61 3,315,352 +0.13(+0.44%)
Sep 03, 2019 29.38 29.51 29.25 29.48 2,816,758 -0.20(-0.66%)
Aug 30, 2019 29.71 29.87 29.58 29.67 2,789,072 +0.03(+0.11%)
Aug 29, 2019 29.51 29.81 29.45 29.64 4,193,002 +0.26(+0.89%)
Aug 28, 2019 28.76 29.41 28.76 29.38 5,416,775 +0.82(+2.86%)
Aug 27, 2019 28.83 28.96 28.50 28.56 4,256,084 -0.26(-0.91%)
Aug 26, 2019 29.02 29.15 28.73 28.83 4,360,132 +0.00(+0.00%)
Aug 23, 2019 29.38 29.54 28.83 28.83 6,326,362 -0.78(-2.65%)
Aug 22, 2019 29.97 30.03 29.51 29.61 4,740,588 -0.36(-1.20%)
Aug 21, 2019 29.94 30.13 29.84 29.97 4,281,334 +0.16(+0.55%)
Aug 20, 2019 29.71 29.94 29.64 29.81 3,206,183 +0.10(+0.33%)
Aug 19, 2019 29.54 29.90 29.51 29.71 5,194,046 +0.42(+1.45%)
Aug 16, 2019 28.99 29.41 28.89 29.28 3,740,073 +0.39(+1.36%)
Aug 15, 2019 29.05 29.09 28.73 28.89 5,761,306 -0.16(-0.56%)
Aug 14, 2019 29.09 29.09 28.66 29.05 7,380,097 -0.33(-1.11%)
Aug 13, 2019 29.19 29.64 29.02 29.38 5,310,032 +0.16(+0.56%)
Aug 12, 2019 29.45 29.48 29.15 29.22 4,544,140 -0.29(-1.00%)
Aug 09, 2019 29.71 29.81 29.41 29.51 5,146,357 -0.16(-0.55%)
Aug 08, 2019 29.58 29.67 29.32 29.67 4,802,742 +0.26(+0.89%)
Aug 07, 2019 29.67 29.67 29.03 29.41 7,854,786 -0.38(-1.29%)
Aug 06, 2019 30.18 30.37 29.62 29.80 6,100,464 -0.19(-0.64%)
Aug 05, 2019 30.63 30.63 29.77 29.99 9,161,589 -0.64(-2.09%)
Aug 02, 2019 30.98 31.14 30.63 30.63 3,862,544 -0.42(-1.34%)
Aug 01, 2019 31.36 31.43 30.88 31.04 4,816,873 -0.38(-1.22%)
Jul 31, 2019 31.52 31.59 31.14 31.43 3,788,552 -0.13(-0.41%)
Jul 30, 2019 31.46 31.56 31.14 31.56 4,191,203 +0.06(+0.20%)
Jul 29, 2019 31.97 31.97 31.36 31.49 6,104,850 -0.45(-1.40%)
Jul 26, 2019 32.20 32.23 31.88 31.94 2,801,315 -0.22(-0.70%)
Jul 25, 2019 32.36 32.37 32.07 32.16 3,649,810 -0.19(-0.59%)
Jul 24, 2019 32.29 32.42 32.23 32.36 2,133,419 +0.03(+0.10%)
Jul 23, 2019 32.42 32.48 32.29 32.32 2,725,256 +0.00(+0.00%)
Jul 22, 2019 32.00 32.42 32.00 32.32 4,799,094 +0.42(+1.30%)
Jul 19, 2019 31.94 32.13 31.81 31.91 3,004,465 +0.03(+0.10%)
Jul 18, 2019 32.10 32.19 31.75 31.88 5,712,278 -0.32(-0.99%)
Jul 17, 2019 32.29 32.39 32.10 32.20 2,482,777 -0.13(-0.40%)
Jul 16, 2019 32.36 32.39 32.20 32.32 2,888,464 +0.00(+0.00%)
Jul 15, 2019 32.51 32.51 32.29 32.32 2,421,685 -0.03(-0.10%)
Jul 12, 2019 32.39 32.51 32.29 32.36 1,962,190 -0.06(-0.20%)
Jul 11, 2019 32.32 32.48 32.26 32.42 3,472,067 +0.19(+0.60%)
Jul 10, 2019 32.04 32.42 32.04 32.23 5,480,343 +0.32(+1.00%)
Jul 09, 2019 31.97 31.97 31.65 31.91 3,242,693 -0.10(-0.30%)
Jul 08, 2019 32.07 32.18 31.84 32.00 4,824,644 -0.13(-0.40%)
Jul 05, 2019 31.91 32.20 31.86 32.13 2,868,437 +0.22(+0.70%)
Jul 03, 2019 31.68 32.04 31.59 31.91 2,576,458 +0.29(+0.91%)
Jul 02, 2019 31.56 31.68 31.36 31.62 2,969,740 +0.06(+0.20%)
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.