Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

37.48 -1.24 (-3.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 37.70 37.80 37.36 37.48 2,181,411 -1.24(-3.20%)
May 30, 2023 38.81 38.94 38.45 38.72 1,456,194 -0.29(-0.74%)
May 26, 2023 39.13 39.37 38.97 39.01 1,208,861 -0.12(-0.31%)
May 25, 2023 39.19 39.28 38.85 39.13 1,131,475 -0.34(-0.86%)
May 24, 2023 39.70 39.72 39.29 39.47 909,004 -0.08(-0.20%)
May 23, 2023 39.55 39.90 39.46 39.55 929,009 +0.05(+0.13%)
May 22, 2023 39.62 39.84 39.42 39.50 600,829 -0.19(-0.48%)
May 19, 2023 39.68 39.92 39.59 39.69 1,571,599 +0.08(+0.20%)
May 18, 2023 38.90 39.73 38.79 39.61 1,695,095 +0.57(+1.46%)
May 17, 2023 38.70 39.04 38.39 39.04 1,885,372 +0.36(+0.93%)
May 16, 2023 39.03 39.03 38.52 38.68 1,785,487 -0.38(-0.97%)
May 15, 2023 38.39 39.37 38.29 39.06 3,136,184 +1.61(+4.30%)
May 12, 2023 37.39 37.68 37.34 37.45 718,203 +0.14(+0.38%)
May 11, 2023 37.36 37.36 37.06 37.31 1,119,600 -0.15(-0.40%)
May 10, 2023 37.52 37.61 37.12 37.46 1,080,534 -0.02(-0.05%)
May 09, 2023 37.15 37.58 37.04 37.48 900,685 +0.25(+0.68%)
May 08, 2023 37.73 37.82 36.99 37.23 1,293,846 -0.27(-0.73%)
May 05, 2023 37.22 37.58 37.13 37.50 1,645,203 +0.67(+1.83%)
May 04, 2023 37.23 37.34 36.54 36.82 1,693,155 -0.34(-0.92%)
May 03, 2023 37.31 37.61 37.07 37.17 1,644,369 -0.34(-0.91%)
May 02, 2023 38.12 38.12 36.94 37.51 2,301,622 -0.68(-1.79%)
May 01, 2023 38.30 38.68 38.16 38.19 831,969 -0.18(-0.46%)
Apr 28, 2023 38.09 38.50 37.96 38.37 988,471 +0.17(+0.44%)
Apr 27, 2023 37.83 38.30 37.73 38.20 1,309,225 +0.40(+1.06%)
Apr 26, 2023 37.83 37.99 37.58 37.80 1,234,276 +0.06(+0.16%)
Apr 25, 2023 38.36 38.36 37.74 37.74 1,331,220 -0.59(-1.53%)
Apr 24, 2023 38.29 38.46 38.18 38.33 1,120,725 +0.07(+0.18%)
Apr 21, 2023 38.11 38.26 37.90 38.26 703,428 +0.34(+0.90%)
Apr 20, 2023 38.10 38.10 37.74 37.92 793,117 -0.17(-0.44%)
Apr 19, 2023 38.26 38.39 37.99 38.09 674,585 -0.34(-0.89%)
Apr 18, 2023 38.59 38.59 38.29 38.43 709,696 -0.06(-0.15%)
Apr 17, 2023 38.76 38.84 38.30 38.49 813,705 -0.13(-0.33%)
Apr 14, 2023 38.55 38.71 38.40 38.61 957,295 +0.08(+0.20%)
Apr 13, 2023 38.43 38.60 38.37 38.54 1,219,388 +0.03(+0.08%)
Apr 12, 2023 38.64 38.72 38.38 38.51 900,455 +0.09(+0.23%)
Apr 11, 2023 38.20 38.67 38.12 38.42 1,365,134 +0.36(+0.95%)
Apr 10, 2023 38.09 38.49 37.94 38.06 802,509 -0.01(-0.03%)
Apr 06, 2023 38.39 38.40 37.98 38.07 898,757 -0.24(-0.64%)
Apr 05, 2023 38.24 38.33 37.86 38.31 1,379,598 +0.09(+0.23%)
Apr 04, 2023 38.68 38.71 37.75 38.22 1,302,963 -0.33(-0.86%)
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.