Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.25 +0.16 (+0.33%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.80 36.19 35.68 36.07 1,051,558 +0.16(+0.43%)
Apr 27, 2023 35.56 36.00 35.47 35.91 1,392,782 +0.38(+1.06%)
Apr 26, 2023 35.56 35.71 35.32 35.53 1,313,050 +0.06(+0.16%)
Apr 25, 2023 36.06 36.06 35.48 35.48 1,416,181 -0.55(-1.53%)
Apr 24, 2023 35.99 36.15 35.89 36.03 1,192,251 +0.06(+0.18%)
Apr 21, 2023 35.82 35.97 35.62 35.97 748,322 +0.32(+0.90%)
Apr 20, 2023 35.81 35.81 35.48 35.64 843,735 -0.16(-0.44%)
Apr 19, 2023 35.97 36.09 35.71 35.80 717,638 -0.32(-0.89%)
Apr 18, 2023 36.28 36.28 35.99 36.12 754,990 -0.06(-0.15%)
Apr 17, 2023 36.43 36.51 36.00 36.18 865,637 -0.12(-0.33%)
Apr 14, 2023 36.24 36.39 36.09 36.30 1,018,391 +0.07(+0.20%)
Apr 13, 2023 36.12 36.29 36.07 36.22 1,297,211 +0.03(+0.08%)
Apr 12, 2023 36.32 36.40 36.08 36.20 957,924 +0.08(+0.23%)
Apr 11, 2023 35.91 36.35 35.84 36.11 1,452,259 +0.34(+0.95%)
Apr 10, 2023 35.80 36.18 35.67 35.77 853,727 -0.01(-0.03%)
Apr 06, 2023 36.09 36.09 35.70 35.78 956,117 -0.23(-0.64%)
Apr 05, 2023 35.95 36.03 35.59 36.01 1,467,647 +0.08(+0.23%)
Apr 04, 2023 36.36 36.39 35.49 35.93 1,386,121 -0.31(-0.86%)
Apr 03, 2023 36.05 36.41 35.98 36.24 1,459,187 +0.73(+2.04%)
Mar 31, 2023 35.49 35.61 35.29 35.52 1,206,800 +0.16(+0.44%)
Mar 30, 2023 35.30 35.44 35.11 35.36 1,617,233 +0.31(+0.89%)
Mar 29, 2023 34.92 35.09 34.74 35.05 1,141,681 +0.49(+1.41%)
Mar 28, 2023 34.22 34.77 34.11 34.56 1,024,638 +0.32(+0.94%)
Mar 27, 2023 33.85 34.38 33.73 34.24 1,393,852 +0.67(+2.00%)
Mar 24, 2023 33.11 33.73 32.79 33.57 1,738,209 +0.17(+0.50%)
Mar 23, 2023 34.20 34.31 33.13 33.40 1,783,489 -0.58(-1.70%)
Mar 22, 2023 34.79 34.79 33.93 33.98 1,522,856 -0.74(-2.12%)
Mar 21, 2023 34.39 34.85 34.28 34.72 2,225,673 +0.85(+2.52%)
Mar 20, 2023 34.05 34.67 33.83 33.86 1,882,571 -0.17(-0.51%)
Mar 17, 2023 34.33 34.37 33.52 34.04 3,085,079 -0.30(-0.88%)
Mar 16, 2023 33.70 34.37 33.12 34.34 2,660,487 +0.30(+0.89%)
Mar 15, 2023 34.71 34.71 33.60 34.04 3,267,977 -1.13(-3.21%)
Mar 14, 2023 35.25 35.99 34.88 35.17 2,464,008 +0.01(+0.03%)
Mar 13, 2023 35.15 35.75 34.50 35.16 4,629,280 -0.42(-1.19%)
Mar 10, 2023 35.86 36.16 35.42 35.58 1,649,867 -0.38(-1.05%)
Mar 09, 2023 36.38 36.53 35.91 35.96 1,138,579 -0.21(-0.58%)
Mar 08, 2023 36.30 36.40 35.89 36.17 1,133,254 -0.17(-0.46%)
Mar 07, 2023 36.67 36.67 36.21 36.33 1,565,530 -0.24(-0.65%)
Mar 06, 2023 36.47 36.84 36.33 36.57 1,666,096 +0.11(+0.30%)
Mar 03, 2023 36.11 36.69 36.11 36.46 1,686,032 +0.24(+0.66%)
Mar 02, 2023 35.71 36.34 35.52 36.22 2,196,228 +0.53(+1.49%)
Mar 01, 2023 35.79 35.99 35.62 35.69 1,623,163 -0.04(-0.10%)
Feb 28, 2023 36.09 36.21 35.71 35.73 1,142,103 -0.26(-0.71%)
Feb 27, 2023 36.10 36.30 35.82 35.98 864,759 +0.00(+0.00%)
Feb 24, 2023 36.02 36.15 35.78 35.98 1,174,047 -0.20(-0.56%)
Feb 23, 2023 36.44 36.50 35.90 36.19 1,299,385 +0.10(+0.28%)
Feb 22, 2023 36.03 36.34 35.69 36.09 1,163,358 +0.20(+0.56%)
Feb 21, 2023 36.28 36.34 35.77 35.88 1,218,602 -0.44(-1.21%)
Feb 17, 2023 36.75 36.77 36.25 36.32 1,295,467 -0.63(-1.72%)
Feb 16, 2023 36.99 37.34 36.89 36.96 842,476 -0.22(-0.59%)
Feb 15, 2023 37.07 37.43 36.80 37.18 1,121,930 -0.16(-0.42%)
Feb 14, 2023 36.97 37.55 36.86 37.34 1,620,247 +0.46(+1.25%)
Feb 13, 2023 36.91 37.25 36.85 36.88 1,195,937 +0.02(+0.05%)
Feb 10, 2023 36.53 37.00 36.53 36.86 1,924,043 +0.51(+1.42%)
Feb 09, 2023 36.62 36.82 36.30 36.34 1,481,505 -0.27(-0.73%)
Feb 08, 2023 36.46 36.68 36.10 36.61 2,067,336 +0.25(+0.69%)
Feb 07, 2023 36.52 36.60 36.15 36.36 2,316,408 -0.02(-0.05%)
Feb 06, 2023 36.51 36.58 36.13 36.38 1,894,543 -0.09(-0.25%)
Feb 03, 2023 36.73 37.08 36.41 36.47 1,684,562 -0.23(-0.61%)
Feb 02, 2023 36.45 36.82 36.31 36.69 1,492,869 +0.34(+0.94%)
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.