Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 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 +0.47(+1.30%)
Jun 14, 2023 36.19 36.31 35.83 36.09 1,483,541 +0.19(+0.52%)
Jun 13, 2023 36.18 36.51 35.85 35.90 1,154,613 -0.13(-0.37%)
Jun 12, 2023 36.09 36.21 35.80 36.04 1,554,214 -0.22(-0.60%)
Jun 09, 2023 36.76 36.78 36.20 36.25 1,312,837 -0.60(-1.63%)
Jun 08, 2023 36.87 36.99 36.45 36.85 1,070,999 -0.05(-0.13%)
Jun 07, 2023 36.43 37.01 36.43 36.90 1,284,619 +0.55(+1.50%)
Jun 06, 2023 36.07 36.54 36.05 36.36 1,017,290 +0.11(+0.31%)
Jun 05, 2023 36.63 36.65 36.08 36.24 1,342,854 -0.05(-0.13%)
Jun 02, 2023 35.90 36.45 35.87 36.29 1,342,135 +0.66(+1.85%)
Jun 01, 2023 35.26 35.73 35.23 35.63 1,688,723 +0.39(+1.12%)
May 31, 2023 35.44 35.54 35.12 35.24 2,320,297 -1.17(-3.20%)
May 30, 2023 36.49 36.61 36.15 36.40 1,548,906 -0.27(-0.74%)
May 26, 2023 36.79 37.01 36.63 36.67 1,285,826 -0.11(-0.31%)
May 25, 2023 36.84 36.93 36.52 36.79 1,203,513 -0.32(-0.86%)
May 24, 2023 37.32 37.34 36.94 37.11 966,878 -0.08(-0.20%)
May 23, 2023 37.18 37.51 37.10 37.18 988,157 +0.05(+0.13%)
May 22, 2023 37.25 37.46 37.07 37.14 639,082 -0.18(-0.48%)
May 19, 2023 37.30 37.53 37.23 37.31 1,671,659 +0.08(+0.20%)
May 18, 2023 36.57 37.35 36.47 37.24 1,803,018 +0.54(+1.46%)
May 17, 2023 36.38 36.70 36.09 36.70 2,005,409 +0.34(+0.93%)
May 16, 2023 36.69 36.69 36.21 36.36 1,899,165 -0.36(-0.97%)
May 15, 2023 36.09 37.01 36.00 36.72 3,335,858 +1.51(+4.30%)
May 12, 2023 35.15 35.42 35.10 35.21 763,929 +0.13(+0.38%)
May 11, 2023 35.12 35.12 34.84 35.08 1,190,882 -0.14(-0.40%)
May 10, 2023 35.27 35.36 34.90 35.22 1,149,329 -0.02(-0.05%)
May 09, 2023 34.92 35.33 34.82 35.24 958,030 +0.24(+0.68%)
May 08, 2023 35.48 35.56 34.77 35.00 1,376,222 -0.26(-0.73%)
May 05, 2023 34.99 35.33 34.91 35.25 1,749,950 +0.63(+1.83%)
May 04, 2023 35.00 35.11 34.35 34.62 1,800,955 -0.32(-0.92%)
May 03, 2023 35.08 35.36 34.85 34.94 1,749,063 -0.32(-0.91%)
May 02, 2023 35.83 35.83 34.73 35.26 2,448,161 -0.64(-1.79%)
May 01, 2023 36.01 36.37 35.88 35.91 884,939 -0.17(-0.46%)
Apr 28, 2023 35.81 36.19 35.69 36.07 1,051,405 +0.16(+0.44%)
Apr 27, 2023 35.57 36.00 35.47 35.92 1,392,581 +0.38(+1.06%)
Apr 26, 2023 35.57 35.71 35.33 35.54 1,312,860 +0.06(+0.16%)
Apr 25, 2023 36.06 36.06 35.48 35.48 1,415,976 -0.55(-1.53%)
Apr 24, 2023 36.00 36.16 35.90 36.04 1,192,079 +0.06(+0.18%)
Apr 21, 2023 35.82 35.97 35.63 35.97 748,214 +0.32(+0.90%)
Apr 20, 2023 35.82 35.82 35.48 35.65 843,613 -0.16(-0.44%)
Apr 19, 2023 35.97 36.09 35.72 35.81 717,534 -0.32(-0.89%)
Apr 18, 2023 36.28 36.28 36.00 36.13 754,881 -0.06(-0.15%)
Apr 17, 2023 36.44 36.51 36.01 36.18 865,512 -0.12(-0.33%)
Apr 14, 2023 36.25 36.39 36.10 36.30 1,018,244 +0.07(+0.20%)
Apr 13, 2023 36.13 36.29 36.08 36.23 1,297,024 +0.03(+0.08%)
Apr 12, 2023 36.33 36.40 36.08 36.20 957,785 +0.08(+0.23%)
Apr 11, 2023 35.92 36.35 35.84 36.12 1,452,049 +0.34(+0.95%)
Apr 10, 2023 35.81 36.18 35.67 35.78 853,603 -0.01(-0.03%)
Apr 06, 2023 36.09 36.10 35.70 35.79 955,979 -0.23(-0.64%)
Apr 05, 2023 35.95 36.04 35.59 36.02 1,467,434 +0.08(+0.23%)
Apr 04, 2023 36.37 36.39 35.49 35.93 1,385,920 -0.31(-0.86%)
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.