Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	30.08	30.12	29.68	29.78	8,714,327	-0.22(-0.72%)
Feb 27, 2019	30.18	30.21	29.78	29.99	4,671,021	-0.06(-0.20%)
Feb 26, 2019	30.48	30.55	30.02	30.05	4,238,124	-0.40(-1.31%)
Feb 25, 2019	30.24	30.55	30.18	30.45	5,098,665	+0.22(+0.71%)
Feb 22, 2019	30.45	30.64	30.24	30.24	5,105,139	-0.06(-0.20%)
Feb 21, 2019	30.73	30.76	30.13	30.30	5,748,537	-0.37(-1.20%)
Feb 20, 2019	30.98	31.01	30.61	30.67	3,827,132	-0.31(-0.99%)
Feb 19, 2019	30.42	31.19	30.42	30.98	5,374,810	+0.52(+1.72%)
Feb 15, 2019	30.39	30.58	30.30	30.45	3,327,387	+0.15(+0.51%)
Feb 14, 2019	29.65	30.42	29.53	30.30	5,141,776	+0.35(+1.18%)
Feb 13, 2019	29.71	30.01	29.64	29.95	4,706,619	+0.39(+1.33%)
Feb 12, 2019	29.37	29.68	29.25	29.55	6,084,460	+0.48(+1.66%)
Feb 11, 2019	28.92	29.13	28.80	29.07	4,793,175	+0.00(+0.00%)
Feb 08, 2019	29.10	29.28	28.59	29.07	6,149,308	-0.15(-0.52%)
Feb 07, 2019	29.80	29.80	28.95	29.22	8,194,544	-0.63(-2.12%)
Feb 06, 2019	30.19	30.29	29.77	29.86	4,864,888	-0.36(-1.20%)
Feb 05, 2019	30.10	30.34	30.01	30.22	5,374,781	+0.06(+0.20%)
Feb 04, 2019	29.92	30.28	29.74	30.16	6,125,783	+0.21(+0.70%)

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.