Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.68 +0.45 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	29.46	29.66	28.70	28.72	5,748,424	-0.65(-2.23%)
Feb 27, 2018	29.61	29.72	29.35	29.38	7,388,664	-0.20(-0.67%)
Feb 26, 2018	29.66	29.72	29.29	29.58	2,550,764	+0.09(+0.29%)
Feb 23, 2018	29.46	29.72	29.15	29.49	5,861,123	+0.20(+0.68%)
Feb 22, 2018			29.24	29.29	6,600,962	-0.34(-1.15%)
Feb 21, 2018	30.15	30.23	29.58	29.63	4,167,232	-0.54(-1.79%)
Feb 20, 2018	30.15	30.67	30.00	30.17	2,214,979	+0.00(+0.00%)
Feb 16, 2018		30.17	30.17	30.17	0	-0.34(-1.12%)
Feb 15, 2018	31.03	31.03	30.42	30.52	3,236,967	-0.31(-1.01%)
Feb 14, 2018	30.63	31.11	30.42	30.83	3,217,464	-0.03(-0.09%)
Feb 13, 2018	30.34	31.00	30.20	30.86	2,818,977	+0.43(+1.40%)
Feb 12, 2018	30.15	30.74	29.89	30.43	5,228,517	+0.60(+2.00%)
Feb 09, 2018	30.20	30.71	29.12	29.83	13,112,521	-0.14(-0.47%)
Feb 08, 2018	31.17	31.28	29.95	29.98	6,679,574	-1.12(-3.60%)
Feb 07, 2018	31.26	31.46	30.76	31.09	5,209,031	-0.25(-0.80%)
Feb 06, 2018	30.20	31.54	29.92	31.35	6,358,389	+0.64(+2.09%)
Feb 05, 2018	30.93	31.54	30.26	30.70	6,757,296	-0.47(-1.52%)
Feb 02, 2018	31.88	31.88	31.09	31.18	7,660,731	-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.