Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.41 +0.32 (+0.68%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 31.50 31.56 31.34 31.43 4,245,223 +0.13(+0.40%)
Mar 28, 2019 31.12 31.37 31.00 31.31 4,370,503 +0.16(+0.50%)
Mar 27, 2019 31.40 31.45 31.03 31.15 3,963,997 -0.25(-0.80%)
Mar 26, 2019 31.47 31.84 31.21 31.40 4,108,014 +0.19(+0.60%)
Mar 25, 2019 31.50 31.50 30.96 31.21 7,366,349 -0.31(-0.99%)
Mar 22, 2019 31.69 31.81 31.37 31.53 3,553,081 -0.44(-1.37%)
Mar 21, 2019 31.65 32.12 31.65 31.97 4,861,818 +0.31(+0.99%)
Mar 20, 2019 31.65 32.03 31.47 31.65 6,388,128 +0.09(+0.30%)
Mar 19, 2019 31.50 31.87 31.43 31.56 5,568,255 +0.19(+0.60%)
Mar 18, 2019 31.06 31.47 30.90 31.37 3,927,705 +0.38(+1.21%)
Mar 15, 2019 31.00 31.06 30.72 31.00 4,209,742 +0.00(+0.00%)
Mar 14, 2019 31.00 31.12 30.90 31.00 2,337,784 +0.00(+0.00%)
Mar 13, 2019 31.12 31.25 30.93 31.00 3,350,890 +0.00(+0.00%)
Mar 12, 2019 31.06 31.25 30.90 31.00 3,924,896 -0.03(-0.10%)
Mar 11, 2019 30.74 31.25 30.68 31.03 6,374,429 +0.44(+1.43%)
Mar 08, 2019 30.43 30.68 30.18 30.59 5,124,440 -0.19(-0.61%)
Mar 07, 2019 30.37 30.81 30.21 30.78 6,479,571 +0.53(+1.76%)
Mar 06, 2019 30.53 30.53 30.21 30.24 4,737,047 -0.38(-1.23%)
Mar 05, 2019 30.68 30.71 30.34 30.62 5,072,276 +0.00(+0.00%)
Mar 04, 2019 30.68 30.78 30.31 30.62 5,151,294 +0.06(+0.21%)
Mar 01, 2019 30.46 30.74 30.21 30.56 6,663,635 +0.19(+0.62%)
Feb 28, 2019 30.68 30.71 30.27 30.37 8,544,552 -0.22(-0.72%)
Feb 27, 2019 30.78 30.81 30.37 30.59 4,580,019 -0.06(-0.20%)
Feb 26, 2019 31.09 31.15 30.62 30.65 4,155,556 -0.41(-1.31%)
Feb 25, 2019 30.84 31.15 30.78 31.06 4,999,332 +0.22(+0.71%)
Feb 22, 2019 31.06 31.25 30.84 30.84 5,005,680 -0.06(-0.20%)
Feb 21, 2019 31.34 31.37 30.73 30.90 5,636,542 -0.38(-1.20%)
Feb 20, 2019 31.59 31.62 31.21 31.28 3,752,571 -0.31(-0.99%)
Feb 19, 2019 31.03 31.81 31.03 31.59 5,270,097 +0.53(+1.72%)
Feb 15, 2019 31.00 31.18 30.90 31.06 3,262,562 +0.16(+0.51%)
Feb 14, 2019 30.24 31.03 30.12 30.90 5,041,602 +0.36(+1.18%)
Feb 13, 2019 30.30 30.60 30.23 30.54 4,614,923 +0.40(+1.33%)
Feb 12, 2019 29.96 30.26 29.83 30.14 5,965,920 +0.49(+1.66%)
Feb 11, 2019 29.50 29.71 29.37 29.65 4,699,793 +0.00(+0.00%)
Feb 08, 2019 29.68 29.87 29.16 29.65 6,029,505 -0.15(-0.52%)
Feb 07, 2019 30.39 30.39 29.53 29.80 8,034,895 -0.65(-2.12%)
Feb 06, 2019 30.79 30.89 30.36 30.45 4,770,108 -0.37(-1.20%)
Feb 05, 2019 30.69 30.94 30.60 30.82 5,270,068 +0.06(+0.20%)
Feb 04, 2019 30.51 30.88 30.33 30.76 6,006,438 +0.22(+0.70%)
Feb 01, 2019 30.26 30.63 30.11 30.54 6,618,721 +0.31(+1.02%)
Jan 31, 2019 30.76 30.88 30.02 30.23 10,435,990 -0.37(-1.20%)
Jan 30, 2019 30.42 30.82 30.11 30.60 6,124,849 +0.46(+1.53%)
Jan 29, 2019 30.02 30.36 29.92 30.14 5,817,187 +0.37(+1.24%)
Jan 28, 2019 29.83 30.02 29.62 29.77 8,502,517 -0.28(-0.92%)
Jan 25, 2019 29.87 30.11 29.80 30.05 7,774,305 +0.34(+1.14%)
Jan 24, 2019 29.59 29.83 29.34 29.71 5,429,445 +0.15(+0.52%)
Jan 23, 2019 29.62 29.83 29.25 29.56 5,863,033 +0.09(+0.31%)
Jan 22, 2019 30.05 30.23 29.40 29.47 9,527,998 -0.83(-2.74%)
Jan 18, 2019 30.08 30.33 29.87 30.30 5,558,203 +0.40(+1.34%)
Jan 17, 2019 29.77 30.08 29.68 29.90 6,944,091 +0.00(+0.00%)
Jan 16, 2019 29.87 30.13 29.87 29.90 6,244,865 +0.06(+0.21%)
Jan 15, 2019 29.56 29.99 29.44 29.83 8,361,342 +0.52(+1.78%)
Jan 14, 2019 29.44 29.62 29.22 29.31 8,239,693 -0.25(-0.83%)
Jan 11, 2019 29.90 29.96 29.53 29.56 9,284,057 -0.40(-1.33%)
Jan 10, 2019 30.39 30.39 29.59 29.96 17,573,066 -0.49(-1.61%)
Jan 09, 2019 30.42 30.54 30.14 30.45 8,888,856 +0.34(+1.12%)
Jan 08, 2019 29.71 30.32 29.57 30.11 9,455,941 +0.74(+2.51%)
Jan 07, 2019 29.19 29.74 28.94 29.37 9,392,462 +0.37(+1.27%)
Jan 04, 2019 27.87 29.10 27.84 29.00 8,372,471 +1.54(+5.59%)
Jan 03, 2019 27.38 27.81 27.16 27.47 8,013,068 +0.61(+2.29%)
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.