Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.30 +0.41 (+0.87%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.91	32.31	31.83	32.31	1,228,504	+0.30(+0.94%)
Jul 28, 2016	31.98	32.13	31.86	32.01	1,456,454	-0.03(-0.08%)
Jul 27, 2016	32.13	32.49	32.01	32.03	1,924,529	-0.10(-0.31%)
Jul 26, 2016	32.23	32.49	32.11	32.13	2,018,009	-0.25(-0.78%)
Jul 25, 2016	32.41	32.46	32.28	32.39	1,394,365	-0.13(-0.39%)
Jul 22, 2016	32.54	32.59	32.38	32.51	2,391,694	+0.04(+0.12%)
Jul 21, 2016	32.66	32.79	32.36	32.47	2,190,099	-0.14(-0.42%)
Jul 20, 2016	32.33	32.69	32.18	32.61	1,620,945	+0.23(+0.70%)
Jul 19, 2016	32.39	32.54	32.28	32.39	1,749,134	-0.03(-0.08%)
Jul 18, 2016	32.26	32.56	32.26	32.41	1,940,862	-0.03(-0.08%)
Jul 15, 2016	32.76	32.76	32.33	32.44	2,071,681	-0.05(-0.16%)
Jul 14, 2016	32.61	32.61	32.28	32.49	3,114,304	+0.25(+0.78%)
Jul 13, 2016	32.66	32.79	32.16	32.23	2,258,686	-0.30(-0.93%)
Jul 12, 2016	32.36	32.76	32.26	32.54	4,143,056	+0.53(+1.65%)
Jul 11, 2016	32.36	32.36	31.96	32.01	3,418,689	-0.03(-0.08%)
Jul 08, 2016	31.88	32.13	31.60	32.03	2,356,585	+0.43(+1.35%)
Jul 07, 2016	32.01	32.28	31.50	31.60	3,795,788	-0.18(-0.55%)
Jul 06, 2016	31.63	31.86	31.40	31.78	4,463,888	-0.18(-0.55%)
Jul 05, 2016	31.83	32.03	31.48	31.96	1,948,908	-0.18(-0.55%)

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.