Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.28 -0.22 (-0.46%)

Streaming Delayed Price Updated: 12:15 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	34.15	34.40	33.69	33.73	4,188,809	+0.00(+0.00%)
Jul 28, 2022	33.51	33.81	32.83	33.73	3,219,195	+0.50(+1.49%)
Jul 27, 2022	32.94	33.36	32.44	33.23	4,532,876	+0.66(+2.03%)
Jul 26, 2022	32.55	33.10	32.34	32.57	2,076,322	+0.30(+0.91%)
Jul 25, 2022	31.54	32.28	31.31	32.28	2,347,555	+1.04(+3.34%)
Jul 22, 2022	31.73	31.96	30.91	31.24	2,357,889	-0.39(-1.24%)
Jul 21, 2022	31.35	31.64	30.91	31.63	2,050,529	-0.23(-0.74%)
Jul 20, 2022	31.67	32.00	31.38	31.86	1,637,578	+0.00(+0.00%)
Jul 19, 2022	31.19	31.89	31.19	31.86	1,569,704	+0.74(+2.37%)
Jul 18, 2022	30.85	31.39	30.84	31.12	1,840,657	+0.72(+2.37%)
Jul 15, 2022	30.20	30.40	29.75	30.40	2,252,678	+0.67(+2.25%)
Jul 14, 2022	29.40	29.79	28.78	29.73	2,075,029	-0.43(-1.41%)
Jul 13, 2022	29.63	30.20	29.52	30.16	2,634,446	+0.38(+1.28%)
Jul 12, 2022	29.79	30.06	29.42	29.78	2,674,290	-0.46(-1.52%)
Jul 11, 2022	30.09	30.40	29.68	30.24	1,468,725	-0.17(-0.57%)
Jul 08, 2022	30.46	30.69	30.01	30.41	1,818,762	+0.14(+0.46%)
Jul 07, 2022	29.51	30.50	29.51	30.27	4,307,102	+1.28(+4.40%)
Jul 06, 2022	29.37	29.57	28.01	29.00	3,539,966	-0.56(-1.88%)
Jul 05, 2022	29.92	29.92	28.63	29.55	4,175,168	-0.81(-2.66%)

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.