Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.49	33.73	33.03	33.07	4,272,039	+0.00(+0.00%)
Jul 28, 2022	32.86	33.15	32.19	33.07	3,283,159	+0.49(+1.49%)
Jul 27, 2022	32.30	32.71	31.81	32.59	4,622,942	+0.65(+2.03%)
Jul 26, 2022	31.91	32.46	31.71	31.94	2,117,578	+0.29(+0.91%)
Jul 25, 2022	30.93	31.65	30.70	31.65	2,394,200	+1.02(+3.34%)
Jul 22, 2022	31.11	31.33	30.30	30.63	2,404,739	-0.38(-1.24%)
Jul 21, 2022	30.74	31.03	30.31	31.01	2,091,272	-0.23(-0.74%)
Jul 20, 2022	31.05	31.38	30.77	31.24	1,670,116	+0.00(+0.00%)
Jul 19, 2022	30.59	31.27	30.59	31.24	1,600,893	+0.72(+2.37%)
Jul 18, 2022	30.25	30.78	30.24	30.52	1,877,230	+0.71(+2.37%)
Jul 15, 2022	29.61	29.81	29.17	29.81	2,297,438	+0.66(+2.25%)
Jul 14, 2022	28.83	29.21	28.22	29.16	2,116,259	-0.42(-1.41%)
Jul 13, 2022	29.05	29.61	28.95	29.57	2,686,791	+0.37(+1.28%)
Jul 12, 2022	29.21	29.47	28.85	29.20	2,727,427	-0.45(-1.52%)
Jul 11, 2022	29.50	29.81	29.10	29.65	1,497,908	-0.17(-0.57%)
Jul 08, 2022	29.87	30.10	29.43	29.82	1,854,900	+0.14(+0.46%)
Jul 07, 2022	28.93	29.90	28.93	29.68	4,392,682	+1.25(+4.40%)
Jul 06, 2022	28.80	28.99	27.46	28.43	3,610,303	-0.54(-1.88%)
Jul 05, 2022	29.33	29.33	28.07	28.98	4,258,127	-0.79(-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.