Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.97 +0.61 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.15 34.40 33.69 33.73 4,188,809 +0.00(+0.00%)
Jul 28, 2022 33.51 33.81 32.83 33.73 3,219,195 +0.50(+1.49%)
Jul 27, 2022 32.94 33.36 32.44 33.23 4,532,876 +0.66(+2.03%)
Jul 26, 2022 32.55 33.10 32.34 32.57 2,076,322 +0.30(+0.91%)
Jul 25, 2022 31.54 32.28 31.31 32.28 2,347,555 +1.04(+3.34%)
Jul 22, 2022 31.73 31.96 30.91 31.24 2,357,889 -0.39(-1.24%)
Jul 21, 2022 31.35 31.64 30.91 31.63 2,050,529 -0.23(-0.74%)
Jul 20, 2022 31.67 32.00 31.38 31.86 1,637,578 +0.00(+0.00%)
Jul 19, 2022 31.19 31.89 31.19 31.86 1,569,704 +0.74(+2.37%)
Jul 18, 2022 30.85 31.39 30.84 31.12 1,840,657 +0.72(+2.37%)
Jul 15, 2022 30.20 30.40 29.75 30.40 2,252,678 +0.67(+2.25%)
Jul 14, 2022 29.40 29.79 28.78 29.73 2,075,029 -0.43(-1.41%)
Jul 13, 2022 29.63 30.20 29.52 30.16 2,634,446 +0.38(+1.28%)
Jul 12, 2022 29.79 30.06 29.42 29.78 2,674,290 -0.46(-1.52%)
Jul 11, 2022 30.09 30.40 29.68 30.24 1,468,725 -0.17(-0.57%)
Jul 08, 2022 30.46 30.69 30.01 30.41 1,818,762 +0.14(+0.46%)
Jul 07, 2022 29.51 30.50 29.51 30.27 4,307,102 +1.28(+4.40%)
Jul 06, 2022 29.37 29.57 28.01 29.00 3,539,966 -0.56(-1.88%)
Jul 05, 2022 29.92 29.92 28.63 29.55 4,175,168 -0.81(-2.66%)
Jul 01, 2022 30.11 30.47 29.34 30.36 2,382,453 +0.44(+1.48%)
Jun 30, 2022 29.65 30.24 29.49 29.92 2,887,066 -0.26(-0.86%)
Jun 29, 2022 30.86 31.16 29.91 30.18 3,012,607 -0.50(-1.64%)
Jun 28, 2022 30.72 31.31 30.26 30.68 2,560,073 +0.46(+1.52%)
Jun 27, 2022 30.06 30.55 29.87 30.22 2,704,576 +0.46(+1.55%)
Jun 24, 2022 29.38 29.98 29.14 29.76 4,097,281 +0.80(+2.76%)
Jun 23, 2022 29.85 29.86 28.35 28.96 4,545,886 -0.56(-1.91%)
Jun 22, 2022 29.83 30.03 29.42 29.53 4,392,791 -1.36(-4.41%)
Jun 21, 2022 30.35 31.16 30.17 30.89 5,384,379 +1.35(+4.56%)
Jun 17, 2022 30.32 30.68 29.11 29.54 5,388,284 -0.78(-2.58%)
Jun 16, 2022 31.24 31.25 30.25 30.32 5,268,922 -1.38(-4.36%)
Jun 15, 2022 32.57 32.78 31.50 31.71 6,557,307 -0.53(-1.64%)
Jun 14, 2022 33.36 33.78 32.04 32.24 8,817,451 -0.65(-1.98%)
Jun 13, 2022 34.03 34.09 32.83 32.89 7,538,938 -2.01(-5.75%)
Jun 10, 2022 35.56 35.63 34.55 34.89 3,813,117 -1.05(-2.92%)
Jun 09, 2022 35.78 36.06 35.51 35.94 2,900,459 -0.02(-0.05%)
Jun 08, 2022 36.62 36.62 35.70 35.96 2,520,606 -0.66(-1.80%)
Jun 07, 2022 35.80 36.63 35.75 36.62 2,707,125 +0.71(+1.98%)
Jun 06, 2022 35.95 36.00 35.68 35.91 2,754,380 +0.16(+0.44%)
Jun 03, 2022 35.60 35.87 35.49 35.75 2,445,610 -0.07(-0.19%)
Jun 02, 2022 35.50 35.98 35.25 35.82 2,021,280 +0.15(+0.41%)
Jun 01, 2022 35.18 35.78 34.76 35.67 4,760,981 +0.68(+1.94%)
May 31, 2022 35.42 35.53 34.75 35.00 5,546,978 -0.03(-0.10%)
May 27, 2022 34.55 35.25 34.20 35.03 1,867,726 +0.60(+1.74%)
May 26, 2022 34.44 34.80 34.34 34.43 2,820,531 +0.22(+0.63%)
May 25, 2022 33.42 34.33 33.31 34.22 4,235,765 +0.93(+2.79%)
May 24, 2022 33.30 33.36 32.66 33.29 2,488,941 -0.13(-0.39%)
May 23, 2022 33.26 33.58 33.04 33.42 2,094,211 +0.42(+1.26%)
May 20, 2022 33.02 33.22 32.41 33.00 2,307,264 +0.22(+0.66%)
May 19, 2022 32.70 33.15 32.37 32.78 2,742,720 -0.23(-0.68%)
May 18, 2022 33.94 34.01 32.65 33.01 2,935,339 -0.75(-2.21%)
May 17, 2022 33.69 33.97 33.42 33.76 2,506,245 +0.53(+1.59%)
May 16, 2022 32.89 33.48 32.84 33.23 3,288,591 +0.50(+1.54%)
May 13, 2022 32.01 32.83 32.01 32.72 3,702,977 +1.26(+4.00%)
May 12, 2022 31.42 31.96 30.99 31.46 7,457,830 -0.02(-0.06%)
May 11, 2022 32.47 33.18 31.43 31.48 10,100,914 -0.49(-1.52%)
May 10, 2022 32.51 32.76 31.30 31.97 5,009,852 -0.18(-0.56%)
May 09, 2022 33.61 33.61 32.07 32.14 5,225,182 -1.85(-5.43%)
May 06, 2022 33.85 34.03 33.02 33.99 3,788,737 +0.26(+0.78%)
May 05, 2022 34.63 34.67 33.15 33.73 6,217,450 -0.86(-2.49%)
May 04, 2022 33.67 34.61 33.28 34.59 4,250,948 +1.29(+3.89%)
May 03, 2022 32.48 33.35 32.42 33.29 4,754,181 +0.89(+2.73%)
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.