Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.42 +0.33 (+0.70%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.65 30.24 29.49 29.92 2,886,648 -0.26(-0.86%)
Jun 29, 2022 30.87 31.16 29.91 30.18 3,012,171 -0.50(-1.64%)
Jun 28, 2022 30.72 31.32 30.26 30.69 2,559,703 +0.46(+1.52%)
Jun 27, 2022 30.06 30.56 29.88 30.23 2,704,185 +0.46(+1.55%)
Jun 24, 2022 29.38 29.98 29.15 29.76 4,096,688 +0.80(+2.76%)
Jun 23, 2022 29.85 29.86 28.36 28.97 4,545,228 -0.56(-1.91%)
Jun 22, 2022 29.83 30.03 29.42 29.53 4,392,156 -1.36(-4.41%)
Jun 21, 2022 30.36 31.16 30.17 30.89 5,383,600 +1.35(+4.56%)
Jun 17, 2022 30.33 30.68 29.11 29.55 5,387,504 -0.78(-2.58%)
Jun 16, 2022 31.24 31.26 30.25 30.33 5,268,160 -1.38(-4.35%)
Jun 15, 2022 32.57 32.78 31.50 31.71 6,556,359 -0.53(-1.64%)
Jun 14, 2022 33.36 33.79 32.05 32.24 8,816,176 -0.65(-1.98%)
Jun 13, 2022 34.04 34.09 32.83 32.89 7,537,847 -2.01(-5.75%)
Jun 10, 2022 35.57 35.64 34.56 34.90 3,812,565 -1.05(-2.92%)
Jun 09, 2022 35.78 36.07 35.51 35.95 2,900,040 -0.02(-0.05%)
Jun 08, 2022 36.63 36.63 35.71 35.97 2,520,241 -0.66(-1.80%)
Jun 07, 2022 35.81 36.63 35.76 36.63 2,706,733 +0.71(+1.98%)
Jun 06, 2022 35.96 36.01 35.69 35.91 2,753,981 +0.16(+0.44%)
Jun 03, 2022 35.61 35.88 35.50 35.76 2,445,256 -0.07(-0.19%)
Jun 02, 2022 35.51 35.98 35.25 35.83 2,020,988 +0.15(+0.41%)
Jun 01, 2022 35.18 35.78 34.77 35.68 4,760,292 +0.68(+1.94%)
May 31, 2022 35.43 35.53 34.75 35.00 5,546,176 -0.03(-0.10%)
May 27, 2022 34.55 35.25 34.20 35.04 1,867,456 +0.60(+1.74%)
May 26, 2022 34.45 34.80 34.34 34.44 2,820,123 +0.22(+0.63%)
May 25, 2022 33.42 34.33 33.32 34.22 4,235,152 +0.93(+2.79%)
May 24, 2022 33.31 33.37 32.67 33.29 2,488,581 -0.13(-0.39%)
May 23, 2022 33.26 33.58 33.05 33.42 2,093,908 +0.42(+1.26%)
May 20, 2022 33.02 33.22 32.41 33.00 2,306,930 +0.22(+0.66%)
May 19, 2022 32.71 33.15 32.37 32.79 2,742,323 -0.23(-0.68%)
May 18, 2022 33.94 34.01 32.66 33.01 2,934,915 -0.75(-2.21%)
May 17, 2022 33.70 33.97 33.42 33.76 2,505,882 +0.53(+1.59%)
May 16, 2022 32.89 33.48 32.85 33.23 3,288,115 +0.50(+1.54%)
May 13, 2022 32.01 32.84 32.01 32.73 3,702,441 +1.26(+4.00%)
May 12, 2022 31.42 31.96 31.00 31.47 7,456,751 -0.02(-0.05%)
May 11, 2022 32.47 33.19 31.43 31.48 10,099,452 -0.49(-1.52%)
May 10, 2022 32.51 32.76 31.31 31.97 5,009,127 -0.18(-0.56%)
May 09, 2022 33.61 33.61 32.07 32.15 5,224,426 -1.85(-5.43%)
May 06, 2022 33.85 34.04 33.03 34.00 3,788,189 +0.26(+0.78%)
May 05, 2022 34.63 34.68 33.15 33.73 6,216,550 -0.86(-2.49%)
May 04, 2022 33.67 34.62 33.28 34.59 4,250,333 +1.29(+3.89%)
May 03, 2022 32.48 33.36 32.43 33.30 4,753,493 +0.89(+2.73%)
May 02, 2022 32.35 32.57 31.63 32.41 3,919,247 +0.00(+0.00%)
Apr 29, 2022 33.26 33.49 32.26 32.41 2,954,609 -0.81(-2.43%)
Apr 28, 2022 32.78 33.41 32.24 33.22 2,936,586 +0.77(+2.36%)
Apr 27, 2022 32.67 32.82 32.07 32.45 3,021,825 +0.11(+0.34%)
Apr 26, 2022 32.61 33.02 32.26 32.34 3,858,987 -0.14(-0.42%)
Apr 25, 2022 32.84 32.84 31.26 32.48 4,860,385 -0.95(-2.83%)
Apr 22, 2022 34.36 34.59 33.28 33.43 2,383,076 -1.02(-2.97%)
Apr 21, 2022 35.27 35.38 34.36 34.45 3,215,161 -0.61(-1.75%)
Apr 20, 2022 34.56 35.18 34.31 35.06 2,707,297 +0.66(+1.91%)
Apr 19, 2022 33.92 34.54 33.83 34.40 2,785,895 +0.43(+1.25%)
Apr 18, 2022 34.23 34.42 33.88 33.98 2,356,792 -0.07(-0.20%)
Apr 14, 2022 33.94 34.28 33.77 34.05 2,312,938 -0.06(-0.17%)
Apr 13, 2022 33.84 34.22 33.53 34.11 3,606,365 +0.42(+1.24%)
Apr 12, 2022 33.06 33.74 32.95 33.69 3,605,557 +1.00(+3.05%)
Apr 11, 2022 32.94 33.03 32.55 32.69 1,799,898 -0.49(-1.49%)
Apr 08, 2022 32.84 33.19 32.53 33.19 2,687,783 +0.42(+1.27%)
Apr 07, 2022 32.78 32.91 32.13 32.77 4,062,981 +0.13(+0.39%)
Apr 06, 2022 32.78 32.99 32.36 32.64 3,567,404 -0.06(-0.18%)
Apr 05, 2022 33.08 33.33 32.51 32.70 3,631,032 -0.26(-0.80%)
Apr 04, 2022 32.99 33.03 32.53 32.97 2,903,393 +0.29(+0.89%)
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.