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 (%)
Jul 29, 2022	33.48	33.72	33.02	33.07	4,272,657	+0.00(+0.00%)
Jul 28, 2022	32.85	33.14	32.18	33.07	3,283,633	+0.49(+1.49%)
Jul 27, 2022	32.29	32.71	31.81	32.58	4,623,611	+0.65(+2.03%)
Jul 26, 2022	31.91	32.45	31.70	31.93	2,117,884	+0.29(+0.91%)
Jul 25, 2022	30.92	31.65	30.69	31.65	2,394,546	+1.02(+3.34%)
Jul 22, 2022	31.11	31.33	30.30	30.62	2,405,087	-0.38(-1.24%)
Jul 21, 2022	30.73	31.02	30.30	31.01	2,091,575	-0.23(-0.74%)
Jul 20, 2022	31.05	31.37	30.77	31.24	1,670,358	+0.00(+0.00%)
Jul 19, 2022	30.58	31.26	30.58	31.24	1,601,124	+0.72(+2.37%)
Jul 18, 2022	30.25	30.77	30.23	30.51	1,877,502	+0.71(+2.37%)
Jul 15, 2022	29.61	29.81	29.17	29.81	2,297,770	+0.66(+2.25%)
Jul 14, 2022	28.83	29.20	28.21	29.15	2,116,565	-0.42(-1.41%)
Jul 13, 2022	29.05	29.61	28.94	29.57	2,687,180	+0.37(+1.28%)
Jul 12, 2022	29.20	29.47	28.84	29.19	2,727,821	-0.45(-1.52%)
Jul 11, 2022	29.50	29.81	29.10	29.64	1,498,124	-0.17(-0.57%)
Jul 08, 2022	29.87	30.09	29.42	29.81	1,855,168	+0.14(+0.46%)
Jul 07, 2022	28.93	29.90	28.93	29.68	4,393,318	+1.25(+4.40%)
Jul 06, 2022	28.79	28.99	27.46	28.43	3,610,826	-0.54(-1.88%)
Jul 05, 2022	29.33	29.33	28.07	28.97	4,258,743	-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.