Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 36.93 37.17 36.77 36.86 992,696 +0.07(+0.18%)
Jun 29, 2023 36.54 36.80 36.49 36.80 880,793 +0.32(+0.88%)
Jun 28, 2023 36.07 36.48 35.99 36.48 910,197 +0.36(+0.99%)
Jun 27, 2023 36.11 36.17 35.94 36.12 640,146 +0.07(+0.18%)
Jun 26, 2023 35.68 36.22 35.68 36.05 842,365 +0.38(+1.05%)
Jun 23, 2023 35.67 35.89 35.57 35.68 870,253 -0.29(-0.81%)
Jun 22, 2023 36.19 36.21 35.83 35.97 993,055 -0.29(-0.80%)
Jun 21, 2023 36.20 36.57 36.17 36.26 762,799 +0.00(+0.00%)
Jun 20, 2023 36.67 36.68 36.13 36.26 1,091,098 -0.39(-1.08%)
Jun 16, 2023 36.59 36.84 36.57 36.66 2,999,476 +0.09(+0.26%)
Jun 15, 2023 36.11 36.60 36.06 36.56 1,310,048 +1.57(+4.49%)
May 08, 2023 35.47 35.55 34.77 34.99 1,376,422 -0.26(-0.73%)
May 05, 2023 34.98 35.32 34.90 35.25 1,750,203 +0.63(+1.83%)
May 04, 2023 34.99 35.10 34.35 34.62 1,801,216 -0.32(-0.92%)
May 03, 2023 35.07 35.35 34.85 34.94 1,749,316 -0.32(-0.91%)
May 02, 2023 35.83 35.83 34.73 35.26 2,448,516 -0.64(-1.79%)
May 01, 2023 36.00 36.36 35.87 35.90 885,067 -0.17(-0.46%)
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%)
Feb 01, 2023 36.40 36.63 35.99 36.35 1,651,411 -0.06(-0.17%)
Jan 31, 2023 36.25 36.47 35.95 36.41 1,588,373 +0.26(+0.72%)
Jan 30, 2023 36.86 36.92 36.14 36.15 1,970,027 -0.73(-1.98%)
Jan 27, 2023 37.03 37.18 36.76 36.88 1,642,252 -0.15(-0.41%)
Jan 26, 2023 36.91 37.03 36.55 37.03 1,758,645 +0.40(+1.08%)
Jan 25, 2023 36.58 36.65 36.26 36.64 1,210,146 -0.09(-0.25%)
Jan 24, 2023 36.63 36.83 36.23 36.73 967,402 +0.08(+0.22%)
Jan 23, 2023 36.29 36.78 36.28 36.65 1,760,420 +0.56(+1.55%)
Jan 20, 2023 36.04 36.14 35.85 36.09 1,073,699 +0.18(+0.50%)
Jan 19, 2023 35.47 36.07 35.46 35.91 1,369,968 +0.33(+0.94%)
Jan 18, 2023 36.31 36.42 35.56 35.57 1,408,140 -0.47(-1.30%)
Jan 17, 2023 36.18 36.47 36.01 36.04 1,259,294 -0.14(-0.37%)
Jan 13, 2023 36.34 36.37 36.08 36.18 1,199,535 -0.10(-0.27%)
Jan 12, 2023 36.00 36.40 35.83 36.28 1,471,889 +0.41(+1.16%)
Jan 11, 2023 35.61 35.88 35.56 35.86 1,395,805 +0.46(+1.30%)
Jan 10, 2023 35.69 35.78 35.29 35.40 1,427,327 -0.19(-0.53%)
Jan 09, 2023 35.73 35.87 35.39 35.59 1,841,662 +0.23(+0.66%)
Jan 06, 2023 34.61 35.36 34.61 35.36 3,695,968 +1.08(+3.16%)
Jan 05, 2023 34.01 34.34 33.74 34.27 2,100,984 +0.30(+0.88%)
Jan 04, 2023 33.51 34.08 33.48 33.98 1,798,208 +0.20(+0.59%)
Jan 03, 2023 34.32 34.36 33.40 33.78 1,695,332 -0.54(-1.58%)
Dec 30, 2022 33.93 34.40 33.87 34.32 1,583,284 +0.14(+0.42%)
Dec 29, 2022 33.43 34.18 33.35 34.18 1,565,287 +0.71(+2.13%)
Dec 28, 2022 33.94 33.97 33.35 33.46 1,582,430 -0.50(-1.49%)
Dec 27, 2022 34.28 34.28 33.87 33.97 1,336,931 -0.12(-0.34%)
Dec 23, 2022 33.34 34.15 33.26 34.09 1,763,424 +0.82(+2.47%)
Dec 22, 2022 33.67 33.69 32.80 33.26 2,237,808 -0.43(-1.28%)
Dec 21, 2022 33.63 33.82 33.35 33.70 2,636,545 +0.51(+1.55%)
Dec 20, 2022 33.12 33.49 33.05 33.18 1,953,995 -0.06(-0.19%)
Dec 19, 2022 33.81 33.92 33.08 33.25 1,996,847 -0.52(-1.55%)
Dec 16, 2022 33.37 33.81 33.01 33.77 3,773,238 -0.07(-0.21%)
Dec 15, 2022 33.94 33.97 33.39 33.84 3,240,162 -0.27(-0.79%)
Dec 14, 2022 34.50 34.55 33.83 34.11 2,041,954 -0.34(-0.99%)
Dec 13, 2022 34.36 34.51 33.83 34.45 2,610,993 +0.56(+1.65%)
Dec 12, 2022 33.28 33.98 33.21 33.90 2,775,215 +0.64(+1.92%)
Dec 09, 2022 33.72 33.84 33.23 33.26 1,783,144 -0.52(-1.55%)
Dec 08, 2022 34.38 34.55 33.76 33.78 1,963,542 -0.25(-0.74%)
Dec 07, 2022 34.42 34.65 33.97 34.03 2,320,599 -0.51(-1.49%)
Dec 06, 2022 35.11 35.42 34.20 34.55 1,922,930 -0.77(-2.17%)
Dec 05, 2022 35.94 36.12 35.03 35.31 1,917,472 -0.68(-1.88%)
Dec 02, 2022 35.61 35.99 35.55 35.99 1,779,564 +0.19(+0.53%)
Dec 01, 2022 36.19 36.22 35.69 35.80 2,118,075 -0.31(-0.85%)
Nov 30, 2022 35.91 36.26 35.66 36.10 4,005,758 -1.05(-2.81%)
Nov 29, 2022 36.69 37.15 36.64 37.15 1,674,087 +0.70(+1.93%)
Nov 28, 2022 36.38 36.69 36.20 36.45 1,359,250 -0.39(-1.05%)
Nov 25, 2022 36.82 37.06 36.69 36.83 920,685 +0.05(+0.12%)
Nov 23, 2022 36.96 37.10 36.59 36.79 1,160,751 -0.55(-1.47%)
Nov 22, 2022 36.69 37.38 36.44 37.34 1,816,606 +0.94(+2.58%)
Nov 21, 2022 36.37 36.50 35.54 36.40 2,402,607 -0.39(-1.05%)
Nov 18, 2022 35.99 36.80 35.96 36.79 1,903,637 +0.50(+1.39%)
Nov 17, 2022 36.36 36.62 36.08 36.28 2,682,054 -0.44(-1.20%)
Nov 16, 2022 36.60 36.78 36.06 36.73 1,724,737 +0.13(+0.34%)
Nov 15, 2022 36.98 37.29 36.46 36.60 1,282,327 -0.02(-0.05%)
Nov 14, 2022 36.78 37.52 36.62 36.62 1,677,631 -0.13(-0.34%)
Nov 11, 2022 37.29 37.38 36.57 36.74 1,674,678 -0.06(-0.17%)
Nov 10, 2022 36.65 37.00 36.40 36.81 2,032,950 +0.81(+2.25%)
Nov 09, 2022 36.74 36.86 35.90 36.00 2,013,572 -0.94(-2.54%)
Nov 08, 2022 36.95 37.24 36.66 36.93 1,737,847 +0.11(+0.29%)
Nov 07, 2022 37.06 37.08 36.65 36.83 1,579,791 +0.13(+0.36%)
Nov 04, 2022 37.30 37.40 36.31 36.69 1,580,752 +0.08(+0.22%)
Nov 03, 2022 36.39 36.94 36.18 36.62 2,209,267 +0.06(+0.17%)
Nov 02, 2022 37.02 37.24 36.35 36.55 3,542,542 -0.69(-1.85%)
Nov 01, 2022 37.53 37.60 37.16 37.24 2,493,791 +0.14(+0.38%)
Oct 31, 2022 36.54 37.30 36.43 37.10 1,902,691 +0.41(+1.11%)
Oct 28, 2022 36.48 36.69 36.01 36.69 2,450,256 +0.35(+0.97%)
Oct 27, 2022 36.30 36.68 36.22 36.34 1,682,360 +0.40(+1.11%)
Oct 26, 2022 35.88 36.01 35.62 35.94 1,339,234 +0.33(+0.92%)
Oct 25, 2022 35.24 35.70 34.95 35.61 2,183,452 +0.43(+1.23%)
Oct 24, 2022 35.56 35.57 34.92 35.18 1,550,717 -0.29(-0.82%)
Oct 21, 2022 34.98 35.54 34.85 35.47 1,700,832 +0.60(+1.73%)
Oct 20, 2022 35.19 35.38 34.72 34.87 2,335,172 -0.16(-0.46%)
Oct 19, 2022 34.92 35.22 34.66 35.03 2,417,495 +0.01(+0.03%)
Oct 18, 2022 34.61 35.22 34.47 35.02 4,199,205 +0.60(+1.75%)
Oct 17, 2022 34.04 34.50 33.97 34.42 2,033,743 +0.69(+2.05%)
Oct 14, 2022 34.27 34.41 33.62 33.73 1,989,501 -0.66(-1.91%)
Oct 13, 2022 33.16 34.50 33.02 34.38 2,847,118 +0.84(+2.51%)
Oct 12, 2022 33.55 33.78 33.21 33.54 2,216,574 -0.07(-0.21%)
Oct 11, 2022 32.77 33.92 32.56 33.61 3,286,808 +0.59(+1.80%)
Oct 10, 2022 33.74 34.16 32.99 33.02 1,681,265 -0.68(-2.02%)
Oct 07, 2022 33.96 34.12 33.50 33.70 2,062,183 -0.16(-0.47%)
Oct 06, 2022 34.01 34.48 33.76 33.86 1,502,411 -0.33(-0.96%)
Oct 05, 2022 33.86 34.43 33.37 34.19 2,288,176 +0.10(+0.29%)
Oct 04, 2022 33.55 34.20 33.45 34.09 2,242,361 +1.10(+3.33%)
Oct 03, 2022 33.22 33.44 32.87 32.99 1,696,903 +0.63(+1.94%)
Sep 30, 2022 32.16 32.89 32.00 32.37 2,107,891 +0.08(+0.25%)
Sep 29, 2022 32.56 32.56 31.59 32.29 1,742,989 -0.50(-1.54%)
Sep 28, 2022 31.52 32.83 31.37 32.79 2,749,566 +1.53(+4.90%)
Sep 27, 2022 31.27 32.01 31.17 31.26 3,916,291 +0.46(+1.49%)
Sep 26, 2022 31.60 31.75 30.71 30.80 3,445,191 -0.91(-2.88%)
Sep 23, 2022 33.20 33.20 31.45 31.71 3,704,728 -2.07(-6.13%)
Sep 22, 2022 34.88 35.03 33.76 33.78 2,532,172 -1.01(-2.90%)
Sep 21, 2022 35.37 35.51 34.66 34.79 2,196,487 -0.37(-1.06%)
Sep 20, 2022 35.09 35.16 34.71 35.16 1,565,775 -0.01(-0.03%)
Sep 19, 2022 34.47 35.20 34.26 35.17 2,033,281 +0.23(+0.66%)
Sep 16, 2022 35.38 35.41 34.63 34.94 2,137,136 -0.73(-2.04%)
Sep 15, 2022 35.84 36.08 35.61 35.67 1,777,438 -0.49(-1.35%)
Sep 14, 2022 35.30 36.16 35.30 36.15 2,078,675 +0.97(+2.77%)
Sep 13, 2022 35.63 35.98 35.17 35.18 2,135,065 -0.86(-2.38%)
Sep 12, 2022 36.01 36.20 35.77 36.04 1,692,382 +0.30(+0.84%)
Sep 09, 2022 35.41 35.74 35.30 35.74 1,674,495 +0.75(+2.15%)
Sep 08, 2022 34.84 35.03 34.46 34.99 4,415,199 +0.11(+0.30%)
Sep 07, 2022 34.38 34.88 34.17 34.88 2,275,168 +0.10(+0.28%)
Sep 06, 2022 35.53 35.54 34.66 34.78 2,096,810 -0.39(-1.11%)
Sep 02, 2022 35.34 35.49 34.85 35.17 2,572,562 +0.44(+1.27%)
Sep 01, 2022 34.79 34.92 34.28 34.73 1,605,241 -0.27(-0.76%)
Aug 31, 2022 34.87 35.51 34.64 35.00 1,567,107 -0.21(-0.60%)
Aug 30, 2022 36.13 36.19 35.17 35.21 1,969,259 -1.05(-2.91%)
Aug 29, 2022 35.89 36.50 35.75 36.26 1,600,235 +0.13(+0.37%)
Aug 26, 2022 36.61 36.61 35.87 36.13 1,652,798 -0.42(-1.16%)
Aug 25, 2022 36.52 36.61 36.25 36.55 1,516,912 +0.24(+0.66%)
Aug 24, 2022 36.30 36.44 36.07 36.31 1,629,984 +0.18(+0.49%)
Aug 23, 2022 35.56 36.30 35.49 36.14 1,515,754 +0.91(+2.59%)
Aug 22, 2022 35.02 35.39 34.91 35.23 1,510,721 -0.03(-0.08%)
Aug 19, 2022 35.41 35.61 35.25 35.25 1,441,591 -0.46(-1.29%)
Aug 18, 2022 35.05 35.81 34.80 35.71 2,641,036 +1.24(+3.59%)
Aug 17, 2022 34.77 34.92 34.29 34.47 1,485,121 -0.47(-1.34%)
Aug 16, 2022 34.53 35.08 34.49 34.94 2,725,712 +0.54(+1.57%)
Aug 15, 2022 33.91 34.42 33.59 34.40 1,791,143 -0.19(-0.54%)
Aug 12, 2022 34.44 34.72 34.39 34.59 2,043,715 +0.23(+0.67%)
Aug 11, 2022 34.10 34.76 34.10 34.36 3,079,285 +0.64(+1.89%)
Aug 10, 2022 33.40 33.89 33.17 33.72 2,134,429 +0.56(+1.70%)
Aug 09, 2022 33.16 33.36 33.04 33.16 1,812,010 +0.14(+0.42%)
Aug 08, 2022 32.90 33.29 32.69 33.02 2,586,102 +0.17(+0.53%)
Aug 05, 2022 32.37 33.12 32.27 32.84 2,337,729 +0.17(+0.53%)
Aug 04, 2022 33.56 33.78 32.53 32.67 4,146,280 -1.03(-3.07%)
Aug 03, 2022 33.86 34.01 33.25 33.70 2,336,095 -0.03(-0.08%)
Aug 02, 2022 33.67 33.94 33.36 33.73 2,246,910 -0.02(-0.05%)
Aug 01, 2022 33.34 33.85 32.94 33.75 1,971,887 +0.02(+0.05%)
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%)
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.