Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.70 32.70 32.70 0 -0.03(-0.08%)
Dec 29, 2016 32.88 32.88 32.67 32.72 1,587,433 -0.10(-0.32%)
Dec 28, 2016 33.01 33.03 32.77 32.83 2,116,991 -0.16(-0.47%)
Dec 27, 2016 33.01 33.09 32.88 32.98 2,545,073 -0.03(-0.08%)
Dec 23, 2016 33.01 33.01 33.01 0 +0.18(+0.55%)
Dec 22, 2016 32.49 32.90 32.44 32.83 3,691,589 +0.39(+1.20%)
Dec 21, 2016 32.31 32.54 32.18 32.44 5,483,921 +0.13(+0.40%)
Dec 20, 2016 32.18 32.31 32.07 32.31 3,216,441 +0.26(+0.81%)
Dec 19, 2016 32.20 32.22 31.92 32.05 2,603,223 -0.16(-0.48%)
Dec 16, 2016 31.68 32.20 31.68 32.20 3,049,707 +0.39(+1.22%)
Dec 15, 2016 31.50 31.89 31.27 31.81 4,254,658 +0.26(+0.82%)
Dec 14, 2016 31.81 31.91 31.53 31.56 2,668,532 -0.42(-1.30%)
Dec 13, 2016 32.02 32.02 31.76 31.97 3,342,098 +0.00(+0.00%)
Dec 12, 2016 32.20 32.20 31.76 31.97 3,761,585 +0.23(+0.74%)
Dec 09, 2016 31.89 31.93 31.74 31.74 2,718,147 -0.10(-0.33%)
Dec 08, 2016 31.66 31.87 31.56 31.84 2,228,242 +0.21(+0.66%)
Dec 07, 2016 31.45 31.68 31.27 31.63 3,002,988 +0.21(+0.66%)
Dec 06, 2016 31.43 31.61 31.22 31.43 2,398,714 -0.08(-0.25%)
Dec 05, 2016 31.68 31.76 31.37 31.50 3,059,088 -0.16(-0.49%)
Dec 02, 2016 31.50 31.87 31.40 31.66 4,035,149 +0.21(+0.66%)
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.