Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.30 +0.41 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.25	33.49	32.25	32.41	2,955,037	-0.81(-2.43%)
Apr 28, 2022	32.77	33.41	32.24	33.22	2,937,011	+0.77(+2.36%)
Apr 27, 2022	32.66	32.82	32.07	32.45	3,022,262	+0.11(+0.34%)
Apr 26, 2022	32.60	33.01	32.25	32.34	3,859,546	-0.14(-0.42%)
Apr 25, 2022	32.83	32.83	31.26	32.48	4,861,089	-0.94(-2.83%)
Apr 22, 2022	34.36	34.59	33.28	33.42	2,383,421	-1.02(-2.97%)
Apr 21, 2022	35.27	35.38	34.36	34.44	3,215,626	-0.61(-1.75%)
Apr 20, 2022	34.55	35.17	34.31	35.06	2,707,689	+0.66(+1.91%)
Apr 19, 2022	33.91	34.54	33.82	34.40	2,786,298	+0.43(+1.25%)
Apr 18, 2022	34.22	34.42	33.87	33.97	2,357,133	-0.07(-0.20%)
Apr 14, 2022	33.93	34.27	33.77	34.04	2,313,273	-0.06(-0.17%)
Apr 13, 2022	33.84	34.21	33.52	34.10	3,606,887	+0.42(+1.24%)
Apr 12, 2022	33.05	33.74	32.94	33.68	3,606,079	+1.00(+3.05%)
Apr 11, 2022	32.94	33.03	32.54	32.69	1,800,159	-0.49(-1.49%)
Apr 08, 2022	32.83	33.18	32.53	33.18	2,688,172	+0.42(+1.27%)
Apr 07, 2022	32.77	32.90	32.12	32.77	4,063,569	+0.13(+0.39%)
Apr 06, 2022	32.77	32.99	32.36	32.64	3,567,921	-0.06(-0.18%)
Apr 05, 2022	33.07	33.33	32.50	32.70	3,631,557	-0.26(-0.80%)
Apr 04, 2022	32.99	33.02	32.53	32.96	2,903,813	+0.29(+0.89%)

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.