Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.81	25.88	25.58	25.68	3,307,553	-0.16(-0.63%)
Nov 27, 2019	25.84	25.94	25.45	25.84	7,025,013	-0.07(-0.25%)
Nov 26, 2019	26.37	26.40	25.74	25.91	7,801,746	-0.46(-1.74%)
Nov 25, 2019	26.11	26.37	26.04	26.37	6,639,397	+0.23(+0.88%)
Nov 22, 2019	26.04	26.27	25.94	26.14	8,209,362	+0.10(+0.38%)
Nov 21, 2019	25.55	26.04	25.42	26.04	11,785,455	+0.66(+2.58%)
Nov 20, 2019	25.32	25.55	25.19	25.38	10,405,043	+0.10(+0.39%)
Nov 19, 2019	25.74	25.81	25.22	25.29	10,280,653	-0.43(-1.66%)
Nov 18, 2019	26.33	26.33	25.68	25.71	8,130,948	-0.59(-2.24%)
Nov 15, 2019	26.07	26.37	26.04	26.30	11,066,271	+0.30(+1.14%)
Nov 14, 2019	26.27	26.27	25.97	26.01	7,351,662	-0.05(-0.19%)
Nov 13, 2019	26.18	26.44	26.02	26.06	5,863,130	-0.19(-0.73%)
Nov 12, 2019	26.41	26.73	26.25	26.25	7,403,363	-0.13(-0.49%)
Nov 11, 2019	26.60	26.70	26.38	26.38	4,711,001	-0.38(-1.44%)
Nov 08, 2019	26.79	26.86	26.47	26.76	8,821,416	-0.06(-0.24%)
Nov 07, 2019	27.46	27.46	26.60	26.82	11,399,167	-0.38(-1.41%)
Nov 06, 2019	27.66	27.66	27.11	27.21	5,466,210	-0.32(-1.16%)
Nov 05, 2019	28.14	28.14	27.40	27.53	7,422,726	-0.48(-1.71%)
Nov 04, 2019	27.78	28.10	27.78	28.01	4,945,374	+0.38(+1.39%)

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.