Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.67%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.29	31.68	31.21	31.68	1,252,913	+0.30(+0.94%)
Jul 28, 2016	31.36	31.51	31.24	31.38	1,485,393	-0.02(-0.08%)
Jul 27, 2016	31.51	31.85	31.38	31.41	1,962,768	-0.10(-0.31%)
Jul 26, 2016	31.61	31.85	31.48	31.51	2,058,105	-0.25(-0.78%)
Jul 25, 2016	31.78	31.83	31.66	31.75	1,422,070	-0.12(-0.39%)
Jul 22, 2016	31.90	31.95	31.74	31.88	2,439,216	+0.04(+0.12%)
Jul 21, 2016	32.03	32.15	31.73	31.84	2,233,615	-0.14(-0.42%)
Jul 20, 2016	31.70	32.05	31.56	31.98	1,653,152	+0.22(+0.70%)
Jul 19, 2016	31.75	31.90	31.66	31.75	1,783,888	-0.02(-0.08%)
Jul 18, 2016	31.63	31.93	31.63	31.78	1,979,426	-0.02(-0.08%)
Jul 15, 2016	32.12	32.12	31.70	31.80	2,112,844	-0.05(-0.16%)
Jul 14, 2016	31.98	31.98	31.66	31.85	3,176,183	+0.25(+0.78%)
Jul 13, 2016	32.03	32.15	31.53	31.61	2,303,565	-0.30(-0.93%)
Jul 12, 2016	31.73	32.12	31.63	31.90	4,225,376	+0.52(+1.65%)
Jul 11, 2016	31.73	31.73	31.33	31.38	3,486,616	-0.02(-0.08%)
Jul 08, 2016	31.26	31.51	30.99	31.41	2,403,409	+0.42(+1.35%)
Jul 07, 2016	31.38	31.66	30.89	30.99	3,871,208	-0.17(-0.55%)
Jul 06, 2016	31.01	31.24	30.79	31.16	4,552,583	-0.17(-0.55%)
Jul 05, 2016	31.21	31.41	30.87	31.33	1,987,631	-0.17(-0.55%)

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.