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 (%)
Feb 28, 2022	30.56	32.03	30.56	32.00	6,892,168	+1.09(+3.53%)
Feb 25, 2022	30.34	31.03	30.52	30.91	4,023,443	+0.69(+2.28%)
Feb 24, 2022	30.49	30.76	29.62	30.22	3,796,902	-0.27(-0.89%)
Feb 23, 2022	30.54	30.73	30.24	30.50	2,755,978	+0.12(+0.39%)
Feb 22, 2022	31.06	31.29	29.85	30.38	3,003,174	-0.57(-1.84%)
Feb 18, 2022				30.95	0	-0.34(-1.09%)
Feb 17, 2022	31.60	31.70	31.10	31.29	3,138,404	-0.26(-0.81%)
Feb 16, 2022	31.72	32.21	31.41	31.54	2,611,305	+0.06(+0.19%)
Feb 15, 2022	31.41	31.67	31.18	31.48	3,395,764	-0.19(-0.59%)
Feb 14, 2022	32.29	32.35	31.66	31.67	2,858,610	-0.77(-2.36%)
Feb 11, 2022	31.55	32.45	31.52	32.44	4,780,224	+1.12(+3.56%)
Feb 10, 2022	31.78	32.16	31.11	31.32	5,880,610	-0.64(-2.00%)
Feb 09, 2022	31.83	32.28	31.80	31.96	3,068,599	+0.21(+0.66%)
Feb 08, 2022	31.90	32.08	31.50	31.75	3,064,574	-0.27(-0.84%)
Feb 07, 2022	32.04	32.27	31.66	32.02	5,215,117	-0.06(-0.18%)
Feb 04, 2022	31.80	32.24	31.56	32.08	4,030,329	+0.43(+1.37%)
Feb 03, 2022	31.40	31.78	31.19	31.64	4,496,982	-0.08(-0.24%)
Feb 02, 2022	31.35	31.74	31.01	31.72	4,450,183	+0.45(+1.44%)

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.