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 (%)
Sep 30, 2019	29.13	29.38	29.10	29.26	5,373,639	+0.06(+0.22%)
Sep 27, 2019	29.16	29.42	29.03	29.19	4,398,587	-0.16(-0.55%)
Sep 26, 2019	29.45	29.58	29.10	29.35	6,717,157	-0.13(-0.43%)
Sep 25, 2019	29.54	29.66	29.29	29.48	5,803,549	-0.35(-1.18%)
Sep 24, 2019	30.15	30.15	29.59	29.83	6,900,147	-0.32(-1.06%)
Sep 23, 2019	30.22	30.25	29.99	30.15	4,025,098	-0.06(-0.21%)
Sep 20, 2019	30.28	30.60	30.12	30.22	7,323,397	-0.10(-0.32%)
Sep 19, 2019	30.35	30.57	30.09	30.31	7,180,619	+0.06(+0.21%)
Sep 18, 2019	30.22	30.41	30.14	30.25	6,046,997	-0.06(-0.21%)
Sep 17, 2019	30.22	30.51	30.02	30.31	5,587,555	+0.10(+0.32%)
Sep 16, 2019	30.60	30.79	30.22	30.22	9,353,318	+0.22(+0.75%)
Sep 13, 2019	29.45	29.99	29.45	29.99	7,741,709	+0.61(+2.07%)
Sep 12, 2019	29.42	29.51	29.26	29.38	5,928,249	-0.16(-0.54%)
Sep 11, 2019	29.42	29.70	29.37	29.54	4,559,234	+0.06(+0.22%)
Sep 10, 2019	29.29	29.59	29.29	29.48	4,196,046	+0.26(+0.88%)
Sep 09, 2019	28.94	29.42	28.94	29.22	4,769,543	+0.35(+1.22%)
Sep 06, 2019	29.03	29.16	28.81	28.87	4,195,241	-0.32(-1.10%)
Sep 05, 2019	29.19	29.45	29.10	29.19	5,216,975	+0.16(+0.55%)
Sep 04, 2019	29.03	29.22	29.00	29.03	3,381,227	+0.13(+0.44%)

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.