Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.898 7.998 7.879 7.998 4,962,999 +0.07(+0.94%)
Jul 28, 2016 7.917 7.954 7.886 7.923 5,883,888 -0.01(-0.08%)
Jul 27, 2016 7.954 8.041 7.923 7.929 7,774,851 -0.02(-0.31%)
Jul 26, 2016 7.979 8.041 7.948 7.954 8,152,498 -0.06(-0.78%)
Jul 25, 2016 8.023 8.035 7.991 8.016 5,633,058 -0.03(-0.39%)
Jul 22, 2016 8.054 8.066 8.014 8.048 9,662,140 +0.01(+0.12%)
Jul 21, 2016 8.085 8.116 8.010 8.038 8,847,723 -0.03(-0.42%)
Jul 20, 2016 8.004 8.091 7.967 8.073 6,548,413 +0.06(+0.70%)
Jul 19, 2016 8.016 8.054 7.991 8.016 7,066,277 -0.01(-0.08%)
Jul 18, 2016 7.985 8.060 7.985 8.023 7,840,837 -0.01(-0.08%)
Jul 15, 2016 8.110 8.110 8.004 8.029 8,369,326 -0.01(-0.16%)
Jul 14, 2016 8.073 8.073 7.991 8.041 12,581,390 +0.06(+0.78%)
Jul 13, 2016 8.085 8.116 7.960 7.979 9,124,805 -0.07(-0.93%)
Jul 12, 2016 8.010 8.110 7.985 8.054 16,737,416 +0.13(+1.65%)
Jul 11, 2016 8.010 8.011 7.910 7.923 13,811,065 -0.01(-0.08%)
Jul 08, 2016 7.892 7.954 7.823 7.929 9,520,304 +0.11(+1.35%)
Jul 07, 2016 7.923 7.991 7.798 7.823 15,334,497 -0.04(-0.55%)
Jul 06, 2016 7.829 7.886 7.773 7.867 18,033,538 -0.04(-0.55%)
Jul 05, 2016 7.879 7.929 7.792 7.910 7,873,339 -0.04(-0.55%)
Jul 01, 2016 7.929 7.954 7.954 7.954 8,998,496 +0.02(+0.31%)
Jun 30, 2016 7.973 8.004 7.836 7.929 22,367,422 -0.01(-0.16%)
Jun 29, 2016 7.935 7.998 7.898 7.942 17,283,512 +0.06(+0.71%)
Jun 28, 2016 7.761 7.892 7.674 7.886 13,761,567 +0.28(+3.69%)
Jun 27, 2016 7.804 7.842 7.511 7.605 28,818,242 -0.27(-3.40%)
Jun 24, 2016 7.792 8.026 7.767 7.873 22,363,144 -0.17(-2.17%)
Jun 23, 2016 8.054 8.060 7.929 8.048 11,094,215 +0.11(+1.41%)
Jun 22, 2016 7.923 8.004 7.867 7.935 9,859,746 -0.01(-0.08%)
Jun 21, 2016 7.792 7.960 7.780 7.942 9,800,041 +0.12(+1.51%)
Jun 20, 2016 7.923 7.948 7.798 7.823 11,440,859 +0.04(+0.48%)
Jun 17, 2016 7.798 7.848 7.736 7.786 23,319,184 +0.01(+0.08%)
Jun 16, 2016 7.698 7.798 7.599 7.780 15,527,735 +0.02(+0.24%)
Jun 15, 2016 7.630 7.811 7.568 7.761 14,169,718 +0.10(+1.30%)
Jun 14, 2016 7.717 7.736 7.543 7.661 18,102,510 -0.07(-0.97%)
Jun 13, 2016 7.761 7.829 7.692 7.736 16,342,844 -0.09(-1.19%)
Jun 10, 2016 7.854 7.929 7.773 7.829 21,456,200 -0.14(-1.80%)
Jun 09, 2016 7.879 7.979 7.854 7.973 9,544,545 -0.01(-0.08%)
Jun 08, 2016 8.073 8.079 7.932 7.979 17,069,942 -0.02(-0.31%)
Jun 07, 2016 7.979 8.073 7.979 8.004 11,141,446 +0.04(+0.55%)
Jun 06, 2016 7.942 7.979 7.867 7.960 11,171,435 +0.11(+1.43%)
Jun 03, 2016 7.842 7.904 7.780 7.848 9,508,604 -0.01(-0.16%)
Jun 02, 2016 7.755 7.873 7.723 7.861 20,053,972 +0.04(+0.56%)
Jun 01, 2016 7.555 7.826 7.536 7.817 13,155,274 +0.21(+2.70%)
May 31, 2016 7.661 7.755 7.586 7.611 13,923,469 -0.01(-0.08%)
May 27, 2016 7.630 7.617 7.617 7.617 9,473,663 -0.01(-0.08%)
May 26, 2016 7.773 7.792 7.599 7.624 12,406,084 -0.09(-1.13%)
May 25, 2016 7.711 7.792 7.642 7.711 13,367,286 +0.06(+0.82%)
May 24, 2016 7.773 7.829 7.617 7.649 19,906,554 -0.06(-0.73%)
May 23, 2016 7.742 7.780 7.667 7.705 10,923,254 -0.04(-0.48%)
May 20, 2016 7.692 7.798 7.599 7.742 14,324,079 +0.10(+1.36%)
May 19, 2016 7.474 7.674 7.387 7.638 16,541,764 +0.13(+1.68%)
May 18, 2016 7.736 7.761 7.474 7.511 19,270,548 -0.19(-2.51%)
May 17, 2016 7.661 7.786 7.586 7.705 26,878,352 +0.06(+0.82%)
May 16, 2016 7.511 7.655 7.493 7.642 17,595,428 +0.22(+3.03%)
May 13, 2016 7.418 7.536 7.381 7.418 10,492,060 -0.04(-0.58%)
May 12, 2016 7.424 7.499 7.368 7.462 11,719,520 +0.12(+1.70%)
May 11, 2016 7.225 7.424 7.119 7.337 25,666,442 +0.67(+10.10%)
May 10, 2016 6.725 6.804 6.647 6.664 20,776,354 -0.01(-0.17%)
May 09, 2016 6.731 6.770 6.512 6.675 34,418,136 -0.09(-1.33%)
May 06, 2016 6.759 6.860 6.720 6.765 15,668,656 -0.02(-0.25%)
May 05, 2016 6.787 6.922 6.759 6.781 24,213,812 +0.11(+1.60%)
May 04, 2016 6.686 6.748 6.580 6.675 18,922,226 +0.05(+0.76%)
May 03, 2016 6.714 6.753 6.529 6.624 29,699,438 -0.17(-2.48%)
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.