Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.18 31.50 31.11 31.50 3,054,568 +0.42(+1.34%)
Jun 27, 2019 31.30 31.30 31.02 31.08 2,987,924 -0.10(-0.31%)
Jun 26, 2019 31.21 31.43 31.14 31.18 3,316,314 +0.19(+0.62%)
Jun 25, 2019 31.30 31.30 30.92 30.98 3,641,577 -0.45(-1.42%)
Jun 24, 2019 31.21 31.43 31.11 31.43 3,456,583 +0.26(+0.82%)
Jun 21, 2019 31.08 31.46 31.08 31.18 3,991,895 +0.00(+0.00%)
Jun 20, 2019 31.27 31.46 31.05 31.18 6,075,136 +0.16(+0.52%)
Jun 19, 2019 31.05 31.11 30.82 31.02 4,329,461 +0.06(+0.21%)
Jun 18, 2019 31.08 31.21 30.95 30.95 4,215,158 +0.03(+0.10%)
Jun 17, 2019 31.05 31.11 30.79 30.92 3,582,549 -0.19(-0.62%)
Jun 14, 2019 31.40 31.43 30.98 31.11 4,778,922 -0.29(-0.92%)
Jun 13, 2019 31.43 31.56 31.34 31.40 3,629,238 +0.26(+0.82%)
Jun 12, 2019 31.24 31.34 31.11 31.14 3,590,568 -0.13(-0.41%)
Jun 11, 2019 31.30 31.56 31.21 31.27 4,374,787 +0.06(+0.21%)
Jun 10, 2019 31.18 31.40 30.98 31.21 4,918,606 +0.03(+0.10%)
Jun 07, 2019 31.27 31.38 31.06 31.18 6,660,050 +0.00(+0.00%)
Jun 06, 2019 30.98 31.18 30.92 31.18 5,591,967 +0.06(+0.21%)
Jun 05, 2019 31.40 31.40 30.82 31.11 2,909,174 -0.22(-0.71%)
Jun 04, 2019 31.14 31.37 31.08 31.34 4,320,792 +0.38(+1.24%)
Jun 03, 2019 30.89 31.18 30.84 30.95 3,860,123 +0.13(+0.41%)
May 31, 2019 30.66 30.97 30.51 30.82 3,774,576 -0.06(-0.21%)
May 30, 2019 31.27 31.30 30.86 30.89 4,816,010 -0.32(-1.02%)
May 29, 2019 30.98 31.24 30.63 31.21 5,578,199 -0.03(-0.10%)
May 28, 2019 31.59 31.69 31.18 31.24 4,409,122 -0.32(-1.01%)
May 24, 2019 31.62 31.72 31.30 31.56 2,475,760 -0.03(-0.10%)
May 23, 2019 31.91 31.98 31.14 31.59 12,485,530 -0.48(-1.50%)
May 22, 2019 32.14 32.20 32.01 32.07 3,028,542 -0.13(-0.40%)
May 21, 2019 31.94 32.26 31.88 32.20 3,185,122 +0.32(+1.00%)
May 20, 2019 31.98 32.04 31.75 31.88 2,965,481 -0.10(-0.30%)
May 17, 2019 32.17 32.17 31.91 31.98 3,728,323 +0.00(+0.00%)
May 16, 2019 31.98 32.17 31.88 31.98 3,867,768 +0.03(+0.10%)
May 15, 2019 31.40 31.94 31.37 31.94 3,707,323 +0.42(+1.32%)
May 14, 2019 31.50 31.91 31.40 31.53 3,684,088 +0.22(+0.72%)
May 13, 2019 31.50 31.69 31.24 31.30 4,307,959 -0.38(-1.21%)
May 10, 2019 30.92 31.72 30.89 31.69 5,638,159 +1.09(+3.55%)
May 09, 2019 31.02 31.02 30.41 30.60 4,538,899 -0.37(-1.19%)
May 08, 2019 30.97 31.19 30.78 30.97 3,175,205 -0.03(-0.10%)
May 07, 2019 30.72 31.00 30.56 31.00 3,196,017 +0.09(+0.30%)
May 06, 2019 30.72 31.03 30.59 30.91 2,459,118 -0.13(-0.40%)
May 03, 2019 30.84 31.03 30.75 31.03 2,190,593 +0.38(+1.23%)
May 02, 2019 31.09 31.13 30.53 30.66 6,161,461 -0.53(-1.71%)
May 01, 2019 31.22 31.34 30.97 31.19 4,086,070 +0.03(+0.10%)
Apr 30, 2019 31.50 31.61 31.09 31.16 2,428,221 -0.19(-0.60%)
Apr 29, 2019 31.31 31.44 31.16 31.34 2,509,363 +0.13(+0.40%)
Apr 26, 2019 31.19 31.28 31.03 31.22 2,890,482 +0.00(+0.00%)
Apr 25, 2019 31.25 31.38 31.19 31.22 3,533,966 -0.09(-0.30%)
Apr 24, 2019 31.60 31.66 31.25 31.31 3,834,400 -0.31(-0.99%)
Apr 23, 2019 31.66 31.80 31.44 31.63 5,247,054 +0.06(+0.20%)
Apr 22, 2019 31.31 31.66 31.26 31.56 2,702,982 +0.41(+1.31%)
Apr 18, 2019 31.31 31.31 30.91 31.16 6,446,751 -0.13(-0.40%)
Apr 17, 2019 31.60 31.66 31.22 31.28 2,955,199 -0.25(-0.80%)
Apr 16, 2019 31.85 31.88 31.44 31.53 4,681,176 -0.25(-0.79%)
Apr 15, 2019 31.88 32.00 31.66 31.78 2,947,543 +0.00(+0.00%)
Apr 12, 2019 31.88 32.08 31.78 31.78 3,801,411 +0.22(+0.70%)
Apr 11, 2019 31.44 31.63 31.28 31.56 3,194,995 +0.16(+0.50%)
Apr 10, 2019 31.56 31.66 31.34 31.41 3,044,588 -0.13(-0.40%)
Apr 09, 2019 31.72 31.75 31.38 31.53 4,614,683 -0.22(-0.69%)
Apr 08, 2019 31.88 32.03 31.72 31.75 4,977,578 -0.06(-0.20%)
Apr 05, 2019 31.69 31.96 31.66 31.82 3,709,913 +0.13(+0.40%)
Apr 04, 2019 31.82 31.91 31.58 31.69 2,987,660 -0.09(-0.30%)
Apr 03, 2019 31.97 32.03 31.66 31.78 3,601,374 -0.06(-0.20%)
Apr 02, 2019 31.85 31.97 31.72 31.85 3,379,346 +0.03(+0.10%)
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.