Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.52 31.59 31.14 31.43 3,788,552 -0.13(-0.41%)
Jul 30, 2019 31.46 31.56 31.14 31.56 4,191,203 +0.06(+0.20%)
Jul 29, 2019 31.97 31.97 31.36 31.49 6,104,850 -0.45(-1.40%)
Jul 26, 2019 32.20 32.23 31.88 31.94 2,801,315 -0.22(-0.70%)
Jul 25, 2019 32.36 32.37 32.07 32.16 3,649,810 -0.19(-0.59%)
Jul 24, 2019 32.29 32.42 32.23 32.36 2,133,419 +0.03(+0.10%)
Jul 23, 2019 32.42 32.48 32.29 32.32 2,725,256 +0.00(+0.00%)
Jul 22, 2019 32.00 32.42 32.00 32.32 4,799,094 +0.42(+1.30%)
Jul 19, 2019 31.94 32.13 31.81 31.91 3,004,465 +0.03(+0.10%)
Jul 18, 2019 32.10 32.19 31.75 31.88 5,712,278 -0.32(-0.99%)
Jul 17, 2019 32.29 32.39 32.10 32.20 2,482,777 -0.13(-0.40%)
Jul 16, 2019 32.36 32.39 32.20 32.32 2,888,464 +0.00(+0.00%)
Jul 15, 2019 32.51 32.51 32.29 32.32 2,421,685 -0.03(-0.10%)
Jul 12, 2019 32.39 32.51 32.29 32.36 1,962,190 -0.06(-0.20%)
Jul 11, 2019 32.32 32.48 32.26 32.42 3,472,067 +0.19(+0.60%)
Jul 10, 2019 32.04 32.42 32.04 32.23 5,480,343 +0.32(+1.00%)
Jul 09, 2019 31.97 31.97 31.65 31.91 3,242,693 -0.10(-0.30%)
Jul 08, 2019 32.07 32.18 31.84 32.00 4,824,644 -0.13(-0.40%)
Jul 05, 2019 31.91 32.20 31.86 32.13 2,868,437 +0.22(+0.70%)
Jul 03, 2019 31.68 32.04 31.59 31.91 2,576,458 +0.29(+0.91%)
Jul 02, 2019 31.56 31.68 31.36 31.62 2,969,740 +0.06(+0.20%)
Jul 01, 2019 31.65 31.84 31.56 31.56 3,378,081 +0.06(+0.20%)
Jun 28, 2019 31.17 31.49 31.11 31.49 3,055,010 +0.42(+1.34%)
Jun 27, 2019 31.30 31.30 31.01 31.08 2,988,356 -0.10(-0.31%)
Jun 26, 2019 31.20 31.43 31.14 31.17 3,316,794 +0.19(+0.62%)
Jun 25, 2019 31.30 31.30 30.92 30.98 3,642,103 -0.45(-1.42%)
Jun 24, 2019 31.20 31.43 31.11 31.43 3,457,083 +0.26(+0.82%)
Jun 21, 2019 31.08 31.46 31.08 31.17 3,992,473 +0.00(+0.00%)
Jun 20, 2019 31.27 31.46 31.04 31.17 6,076,015 +0.16(+0.52%)
Jun 19, 2019 31.04 31.11 30.82 31.01 4,330,088 +0.06(+0.21%)
Jun 18, 2019 31.08 31.20 30.95 30.95 4,215,768 +0.03(+0.10%)
Jun 17, 2019 31.04 31.11 30.79 30.92 3,583,067 -0.19(-0.62%)
Jun 14, 2019 31.40 31.43 30.98 31.11 4,779,614 -0.29(-0.92%)
Jun 13, 2019 31.43 31.56 31.33 31.40 3,629,763 +0.26(+0.82%)
Jun 12, 2019 31.24 31.33 31.11 31.14 3,591,088 -0.13(-0.41%)
Jun 11, 2019 31.30 31.56 31.21 31.27 4,375,420 +0.06(+0.20%)
Jun 10, 2019 31.17 31.40 30.98 31.20 4,919,318 +0.03(+0.10%)
Jun 07, 2019 31.27 31.38 31.05 31.17 6,661,014 +0.00(+0.00%)
Jun 06, 2019 30.98 31.17 30.92 31.17 5,592,776 +0.06(+0.21%)
Jun 05, 2019 31.40 31.40 30.82 31.11 2,909,595 -0.22(-0.71%)
Jun 04, 2019 31.14 31.36 31.08 31.33 4,321,417 +0.38(+1.24%)
Jun 03, 2019 30.88 31.17 30.83 30.95 3,860,682 +0.13(+0.41%)
May 31, 2019 30.66 30.96 30.50 30.82 3,775,122 -0.06(-0.21%)
May 30, 2019 31.27 31.30 30.85 30.88 4,816,707 -0.32(-1.02%)
May 29, 2019 30.98 31.24 30.63 31.20 5,579,006 -0.03(-0.10%)
May 28, 2019 31.59 31.68 31.17 31.24 4,409,760 -0.32(-1.01%)
May 24, 2019 31.62 31.72 31.30 31.56 2,476,118 -0.03(-0.10%)
May 23, 2019 31.91 31.97 31.14 31.59 12,487,336 -0.48(-1.50%)
May 22, 2019 32.13 32.20 32.00 32.07 3,028,980 -0.13(-0.40%)
May 21, 2019 31.94 32.26 31.88 32.20 3,185,583 +0.32(+1.00%)
May 20, 2019 31.97 32.04 31.75 31.88 2,965,910 -0.10(-0.30%)
May 17, 2019 32.16 32.16 31.91 31.97 3,728,862 +0.00(+0.00%)
May 16, 2019 31.97 32.16 31.88 31.97 3,868,328 +0.03(+0.10%)
May 15, 2019 31.40 31.94 31.36 31.94 3,707,860 +0.42(+1.32%)
May 14, 2019 31.49 31.91 31.40 31.52 3,684,621 +0.22(+0.72%)
May 13, 2019 31.49 31.68 31.24 31.30 4,308,582 -0.38(-1.21%)
May 10, 2019 30.92 31.72 30.88 31.68 5,638,975 +1.09(+3.55%)
May 09, 2019 31.01 31.01 30.40 30.60 4,539,556 -0.37(-1.19%)
May 08, 2019 30.96 31.18 30.78 30.96 3,175,665 -0.03(-0.10%)
May 07, 2019 30.71 31.00 30.56 31.00 3,196,480 +0.09(+0.30%)
May 06, 2019 30.71 31.03 30.59 30.90 2,459,474 -0.13(-0.40%)
May 03, 2019 30.84 31.03 30.74 31.03 2,190,910 +0.38(+1.23%)
May 02, 2019 31.09 31.12 30.53 30.65 6,162,353 -0.53(-1.71%)
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.