Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.09 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 46.30 46.55 45.99 46.09 887,885 +0.00(+0.00%)
Jun 17, 2024 45.69 46.27 45.61 46.09 765,108 +0.45(+0.99%)
Jun 14, 2024 46.07 46.19 45.60 45.64 1,345,123 -0.50(-1.08%)
Jun 13, 2024 46.45 46.45 46.12 46.14 748,093 -0.31(-0.67%)
Jun 12, 2024 46.72 46.79 46.36 46.45 856,759 -0.01(-0.02%)
Jun 11, 2024 47.00 47.04 46.45 46.46 1,024,336 -0.52(-1.11%)
Jun 10, 2024 46.36 47.05 46.27 46.98 1,056,500 +0.76(+1.64%)
Jun 07, 2024 46.14 46.46 45.90 46.22 1,243,550 +0.06(+0.13%)
Jun 06, 2024 45.66 46.19 45.65 46.16 1,004,656 +0.37(+0.81%)
Jun 05, 2024 45.50 45.88 45.16 45.79 780,901 +0.44(+0.97%)
Jun 04, 2024 45.10 45.45 44.66 45.35 1,204,913 +0.11(+0.24%)
Jun 03, 2024 45.92 45.92 45.02 45.24 1,287,889 -0.64(-1.39%)
May 31, 2024 45.21 45.88 45.08 45.88 1,219,031 +0.85(+1.89%)
May 30, 2024 45.16 45.33 44.96 45.03 1,509,916 -0.23(-0.51%)
May 29, 2024 45.66 45.66 45.12 45.26 690,400 -0.30(-0.66%)
May 28, 2024 45.71 45.81 45.31 45.56 898,775 +0.10(+0.22%)
May 24, 2024 45.79 45.83 45.33 45.46 863,466 +0.05(+0.11%)
May 23, 2024 46.20 46.28 45.36 45.41 1,343,811 -0.53(-1.15%)
May 22, 2024 46.81 46.88 45.89 45.94 1,226,316 -0.84(-1.80%)
May 21, 2024 47.02 47.08 46.69 46.78 948,179 -0.27(-0.57%)
May 20, 2024 46.79 47.07 46.58 47.05 1,214,543 +0.37(+0.79%)
May 17, 2024 46.23 46.70 45.91 46.68 1,388,021 +0.45(+0.97%)
May 16, 2024 46.59 46.69 46.19 46.23 1,604,004 -0.45(-0.96%)
May 15, 2024 46.75 46.87 46.31 46.68 1,175,636 -0.03(-0.06%)
May 14, 2024 46.47 46.71 46.29 46.71 1,819,560 +0.41(+0.89%)
May 13, 2024 46.87 46.96 46.25 46.30 1,180,401 -0.39(-0.84%)
May 10, 2024 47.03 47.05 46.53 46.69 1,152,134 -0.31(-0.66%)
May 09, 2024 47.02 47.19 46.93 47.00 1,638,641 +0.04(+0.09%)
May 08, 2024 46.61 46.96 46.50 46.96 1,831,695 +0.30(+0.65%)
May 07, 2024 46.62 46.75 46.45 46.66 1,669,600 +0.13(+0.27%)
May 06, 2024 46.52 46.61 46.34 46.53 1,166,023 +0.16(+0.34%)
May 03, 2024 46.20 46.38 45.92 46.37 1,270,897 +0.40(+0.87%)
May 02, 2024 45.80 46.15 45.74 45.97 1,612,836 +0.33(+0.73%)
May 01, 2024 46.00 46.07 45.49 45.64 2,272,377 -0.33(-0.73%)
Apr 30, 2024 46.73 46.73 45.96 45.97 1,460,341 -0.76(-1.64%)
Apr 29, 2024 46.65 46.75 46.58 46.73 789,815 +0.15(+0.32%)
Apr 26, 2024 46.45 46.59 46.26 46.59 891,841 +0.16(+0.34%)
Apr 25, 2024 46.28 46.64 46.17 46.43 1,334,223 -0.14(-0.29%)
Apr 24, 2024 46.43 46.57 46.15 46.57 1,457,280 +0.23(+0.49%)
Apr 23, 2024 46.29 46.51 46.14 46.34 1,155,125 +0.08(+0.17%)
Apr 22, 2024 46.08 46.37 45.85 46.26 1,553,937 +0.22(+0.47%)
Apr 19, 2024 45.43 46.30 45.39 46.05 1,242,360 +0.60(+1.32%)
Apr 18, 2024 45.28 45.69 45.11 45.45 1,556,724 +0.39(+0.87%)
Apr 17, 2024 44.75 45.26 44.68 45.06 1,227,681 +0.42(+0.94%)
Apr 16, 2024 44.95 44.96 44.51 44.64 1,096,397 -0.26(-0.59%)
Apr 15, 2024 45.78 45.78 44.87 44.90 1,583,225 -0.67(-1.46%)
Apr 12, 2024 46.30 46.51 45.44 45.57 1,586,856 -0.54(-1.17%)
Apr 11, 2024 46.22 46.22 45.80 46.11 1,580,281 -0.02(-0.04%)
Apr 10, 2024 46.48 46.51 46.10 46.13 1,663,100 -0.33(-0.72%)
Apr 09, 2024 46.93 46.96 46.43 46.46 926,652 -0.36(-0.77%)
Apr 08, 2024 46.77 47.11 46.77 46.82 1,732,414 -0.04(-0.08%)
Apr 05, 2024 46.94 47.06 46.74 46.86 1,573,074 -0.13(-0.27%)
Apr 04, 2024 47.32 47.53 46.96 46.99 1,657,721 -0.25(-0.54%)
Apr 03, 2024 47.06 47.33 46.95 47.24 1,049,283 +0.43(+0.92%)
Apr 02, 2024 46.71 46.89 46.61 46.81 1,027,360 +0.25(+0.55%)
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.