Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.00 +0.04 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.46	29.66	28.69	28.72	5,749,255	-0.65(-2.23%)
Feb 27, 2018	29.60	29.71	29.35	29.37	7,389,732	-0.20(-0.67%)
Feb 26, 2018	29.66	29.71	29.29	29.57	2,551,133	+0.09(+0.29%)
Feb 23, 2018	29.46	29.71	29.15	29.49	5,861,970	+0.20(+0.68%)
Feb 22, 2018			29.23	29.29	6,601,916	-0.34(-1.15%)
Feb 21, 2018	30.14	30.23	29.57	29.63	4,167,834	-0.54(-1.79%)
Feb 20, 2018	30.14	30.67	30.00	30.17	2,215,299	+0.00(+0.00%)
Feb 16, 2018		30.17	30.17	30.17	0	-0.34(-1.12%)
Feb 15, 2018	31.02	31.02	30.41	30.51	3,237,435	-0.31(-1.01%)
Feb 14, 2018	30.62	31.11	30.41	30.82	3,217,929	-0.03(-0.09%)
Feb 13, 2018	30.34	30.99	30.20	30.85	2,819,385	+0.43(+1.40%)
Feb 12, 2018	30.14	30.74	29.89	30.43	5,229,273	+0.60(+2.00%)
Feb 09, 2018	30.20	30.71	29.12	29.83	13,114,417	-0.14(-0.47%)
Feb 08, 2018	31.17	31.28	29.94	29.97	6,680,539	-1.12(-3.60%)
Feb 07, 2018	31.26	31.45	30.75	31.09	5,209,784	-0.25(-0.80%)
Feb 06, 2018	30.20	31.54	29.92	31.34	6,359,308	+0.64(+2.09%)
Feb 05, 2018	30.92	31.54	30.25	30.70	6,758,274	-0.47(-1.52%)
Feb 02, 2018	31.87	31.87	31.09	31.17	7,661,839	-0.87(-2.70%)

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.