Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	30.59	31.20	30.53	30.72	4,217,593	+0.05(+0.18%)
Sep 28, 2017	30.86	30.92	30.51	30.67	2,244,154	-0.11(-0.36%)
Sep 27, 2017			30.62	30.78	2,082,679	-0.27(-0.88%)
Sep 26, 2017	31.11	31.24	30.75	31.05	2,057,478	-0.03(-0.09%)
Sep 25, 2017	30.53	31.23	30.53	31.08	6,802,705	+0.66(+2.16%)
Sep 22, 2017	30.34	30.53	30.26	30.42	1,986,654	-0.03(-0.09%)
Sep 21, 2017	30.64	30.72	30.29	30.45	3,228,119	-0.22(-0.71%)
Sep 20, 2017	30.75	30.92	30.59	30.67	2,195,293	-0.05(-0.18%)
Sep 19, 2017	30.94	30.97	30.70	30.72	1,561,925	-0.25(-0.80%)
Sep 18, 2017	30.83	31.00	30.83	30.97	1,706,730	+0.11(+0.35%)
Sep 15, 2017	31.05	31.19	30.83	30.86	2,752,426	-0.25(-0.79%)
Sep 14, 2017	31.03	31.24	30.92	31.11	3,260,783	+0.11(+0.35%)
Sep 13, 2017	30.75	31.03	30.72	31.00	4,307,956	+0.30(+0.98%)
Sep 12, 2017	30.61	30.75	30.56	30.70	3,130,264	+0.00(+0.00%)
Sep 11, 2017	30.45	30.70	30.42	30.70	2,767,365	+0.27(+0.90%)
Sep 08, 2017	30.61	30.67	30.34	30.42	3,318,658	-0.19(-0.63%)
Sep 07, 2017	30.64	30.75	30.48	30.61	2,984,945	-0.11(-0.36%)
Sep 06, 2017	30.64	30.81	30.56	30.72	3,293,445	+0.11(+0.36%)
Sep 05, 2017	30.92	30.98	30.56	30.61	4,139,201	-0.19(-0.62%)

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.