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 (%)
Sep 30, 2019	29.12	29.38	29.09	29.25	5,374,416	+0.06(+0.22%)
Sep 27, 2019	29.16	29.41	29.03	29.19	4,399,223	-0.16(-0.55%)
Sep 26, 2019	29.44	29.57	29.09	29.35	6,718,129	-0.13(-0.43%)
Sep 25, 2019	29.54	29.65	29.28	29.48	5,804,389	-0.35(-1.18%)
Sep 24, 2019	30.15	30.15	29.59	29.83	6,901,145	-0.32(-1.06%)
Sep 23, 2019	30.21	30.24	29.99	30.15	4,025,680	-0.06(-0.21%)
Sep 20, 2019	30.28	30.60	30.12	30.21	7,324,456	-0.10(-0.32%)
Sep 19, 2019	30.34	30.56	30.08	30.31	7,181,658	+0.06(+0.21%)
Sep 18, 2019	30.21	30.40	30.13	30.24	6,047,871	-0.06(-0.21%)
Sep 17, 2019	30.21	30.50	30.02	30.31	5,588,363	+0.10(+0.32%)
Sep 16, 2019	30.60	30.79	30.21	30.21	9,354,670	+0.22(+0.75%)
Sep 13, 2019	29.44	29.99	29.44	29.99	7,742,828	+0.61(+2.07%)
Sep 12, 2019	29.41	29.51	29.25	29.38	5,929,106	-0.16(-0.54%)
Sep 11, 2019	29.41	29.70	29.36	29.54	4,559,894	+0.06(+0.22%)
Sep 10, 2019	29.28	29.59	29.28	29.48	4,196,652	+0.26(+0.88%)
Sep 09, 2019	28.93	29.41	28.93	29.22	4,770,232	+0.35(+1.22%)
Sep 06, 2019	29.03	29.16	28.80	28.87	4,195,848	-0.32(-1.10%)
Sep 05, 2019	29.19	29.44	29.09	29.19	5,217,730	+0.16(+0.55%)
Sep 04, 2019	29.03	29.22	29.00	29.03	3,381,716	+0.13(+0.44%)

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.