Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.13 37.49 36.99 37.15 2,023,530 -0.09(-0.24%)
Mar 30, 2015 37.13 37.24 37.04 37.24 1,152,439 +0.29(+0.79%)
Mar 27, 2015 37.11 37.22 36.83 36.95 1,172,867 -0.07(-0.18%)
Mar 26, 2015 37.20 37.34 36.90 37.02 2,014,969 +0.00(+0.00%)
Mar 25, 2015 37.04 37.15 36.90 37.02 1,562,502 +0.09(+0.24%)
Mar 24, 2015 37.42 37.44 36.90 36.93 1,678,478 -0.43(-1.14%)
Mar 23, 2015 36.79 37.38 36.74 37.35 1,494,211 +0.54(+1.46%)
Mar 20, 2015 36.93 36.99 36.66 36.81 1,830,423 +0.11(+0.31%)
Mar 19, 2015 36.59 36.70 36.50 36.70 1,353,183 -0.25(-0.67%)
Mar 18, 2015 36.16 37.11 36.10 36.95 2,640,941 +0.52(+1.42%)
Mar 17, 2015 36.21 36.57 36.16 36.43 1,578,407 +0.07(+0.18%)
Mar 16, 2015 36.39 36.39 36.03 36.37 2,861,476 -0.02(-0.06%)
Mar 13, 2015 36.37 36.43 36.16 36.39 2,051,351 -0.09(-0.25%)
Mar 12, 2015 36.73 36.81 36.48 36.48 2,018,782 -0.20(-0.55%)
Mar 11, 2015 37.24 37.31 36.66 36.68 1,596,145 -0.54(-1.45%)
Mar 10, 2015 36.88 37.31 36.73 37.22 3,844,464 +0.09(+0.24%)
Mar 09, 2015 37.55 37.71 37.13 37.13 1,798,551 -0.40(-1.08%)
Mar 06, 2015 37.73 37.97 37.44 37.53 2,305,917 -0.49(-1.30%)
Mar 05, 2015 37.91 38.23 37.89 38.03 1,364,379 +0.13(+0.35%)
Mar 04, 2015 38.05 38.05 37.71 37.89 1,952,614 -0.16(-0.41%)
Mar 03, 2015 37.76 38.12 37.73 38.05 1,496,422 +0.27(+0.71%)
Mar 02, 2015 38.09 38.25 37.78 37.78 1,516,622 -0.47(-1.23%)
Feb 27, 2015 38.03 38.25 37.89 38.25 1,771,465 +0.29(+0.77%)
Feb 26, 2015 38.47 38.47 37.89 37.96 1,817,815 -0.58(-1.51%)
Feb 25, 2015 38.27 38.68 38.23 38.54 1,671,157 +0.34(+0.88%)
Feb 24, 2015 38.32 38.36 38.09 38.20 1,222,713 -0.04(-0.12%)
Feb 23, 2015 38.43 38.56 38.12 38.25 2,285,075 -0.34(-0.87%)
Feb 20, 2015 38.25 38.61 38.20 38.59 1,987,219 +0.34(+0.88%)
Feb 19, 2015 37.98 38.32 37.78 38.25 2,471,832 -0.07(-0.18%)
Feb 18, 2015 38.38 38.43 38.16 38.32 1,488,040 -0.11(-0.29%)
Feb 17, 2015 38.29 38.59 38.07 38.43 1,991,154 +0.11(+0.29%)
Feb 13, 2015 38.32 38.32 38.32 38.32 1,970,857 +0.25(+0.65%)
Feb 12, 2015 37.91 38.14 37.78 38.07 1,618,952 +0.43(+1.13%)
Feb 11, 2015 38.07 38.12 37.62 37.64 2,277,980 -0.51(-1.34%)
Feb 10, 2015 38.13 38.22 37.69 38.15 1,615,533 +0.13(+0.35%)
Feb 09, 2015 38.53 38.60 37.95 38.02 2,530,223 -0.46(-1.20%)
Feb 06, 2015 38.79 38.79 38.26 38.49 1,974,591 -0.09(-0.23%)
Feb 05, 2015 38.42 38.68 38.13 38.57 2,476,937 +0.40(+1.04%)
Feb 04, 2015 38.11 38.35 37.89 38.18 2,847,322 -0.24(-0.63%)
Feb 03, 2015 38.15 38.55 38.09 38.42 2,650,031 +0.37(+0.98%)
Feb 02, 2015 37.91 38.13 37.52 38.04 2,880,830 +0.35(+0.94%)
Jan 30, 2015 37.18 38.04 37.12 37.69 3,126,579 +0.23(+0.60%)
Jan 29, 2015 37.67 37.67 36.92 37.47 2,318,707 -0.05(-0.13%)
Jan 28, 2015 38.07 38.18 37.43 37.52 2,417,807 -0.57(-1.50%)
Jan 27, 2015 38.09 38.26 37.72 38.09 1,875,241 -0.15(-0.40%)
Jan 26, 2015 38.35 38.53 38.02 38.24 1,882,751 +0.11(+0.29%)
Jan 23, 2015 37.98 38.44 37.89 38.13 2,114,184 +0.02(+0.06%)
Jan 22, 2015 38.24 38.47 37.91 38.11 2,416,171 +0.02(+0.06%)
Jan 21, 2015 37.49 38.15 37.47 38.09 2,295,243 +0.66(+1.77%)
Jan 20, 2015 37.21 37.78 36.90 37.43 3,008,091 +0.04(+0.12%)
Jan 16, 2015 36.59 37.38 36.55 37.38 3,684,246 +0.86(+2.35%)
Jan 15, 2015 36.61 36.85 36.30 36.52 3,617,709 +0.20(+0.55%)
Jan 14, 2015 35.73 36.37 35.42 36.33 4,279,787 +0.20(+0.55%)
Jan 13, 2015 36.72 37.01 35.93 36.13 3,591,857 -0.57(-1.56%)
Jan 12, 2015 37.36 37.43 36.35 36.70 3,498,360 -0.88(-2.35%)
Jan 09, 2015 37.63 37.71 37.28 37.58 2,418,005 +0.02(+0.06%)
Jan 08, 2015 37.56 37.80 37.41 37.56 3,151,112 +0.33(+0.89%)
Jan 07, 2015 37.63 37.76 37.01 37.23 2,333,983 -0.13(-0.35%)
Jan 06, 2015 37.85 38.04 36.90 37.36 3,283,038 -0.51(-1.34%)
Jan 05, 2015 38.64 38.77 37.82 37.87 3,130,741 -1.06(-2.72%)
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.