Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

43.16 +0.13 (+0.30%)
Streaming Delayed Price Updated: 10:26 AM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 43.11 43.18 42.84 43.03 1,203,504 -0.02(-0.05%)
Nov 27, 2023 43.10 43.23 42.82 43.05 1,214,154 -0.15(-0.35%)
Nov 24, 2023 43.06 43.43 43.04 43.20 464,920 +0.17(+0.40%)
Nov 22, 2023 42.50 43.08 42.31 43.03 1,098,282 +0.28(+0.65%)
Nov 21, 2023 42.61 42.96 42.48 42.75 1,689,169 +0.03(+0.07%)
Nov 20, 2023 42.85 42.98 42.57 42.72 1,074,454 +0.02(+0.05%)
Nov 17, 2023 41.87 42.78 41.87 42.70 1,687,752 +0.96(+2.30%)
Nov 16, 2023 42.20 42.28 41.65 41.74 1,205,563 -0.52(-1.23%)
Nov 15, 2023 42.14 42.64 42.10 42.26 1,720,023 +0.07(+0.17%)
Nov 14, 2023 42.12 42.28 41.70 42.19 1,545,772 +0.56(+1.35%)
Nov 13, 2023 41.53 41.73 41.26 41.63 1,758,357 +0.24(+0.58%)
Nov 10, 2023 41.41 41.71 41.33 41.39 1,585,429 +0.15(+0.36%)
Nov 09, 2023 41.71 41.71 41.19 41.24 1,495,198 -0.08(-0.19%)
Nov 08, 2023 41.91 41.97 41.22 41.32 2,032,608 -0.81(-1.93%)
Nov 07, 2023 42.10 42.15 41.85 42.13 1,628,000 -0.30(-0.72%)
Nov 06, 2023 42.92 42.98 42.41 42.44 1,552,168 -0.37(-0.87%)
Nov 03, 2023 42.82 42.85 42.25 42.81 1,385,263 +0.18(+0.41%)
Nov 02, 2023 41.56 42.67 41.49 42.63 2,342,136 +1.28(+3.10%)
Nov 01, 2023 41.18 41.61 40.66 41.35 1,933,088 +0.26(+0.64%)
Oct 31, 2023 40.84 41.32 40.67 41.09 1,592,508 +0.22(+0.53%)
Oct 30, 2023 40.92 41.16 40.55 40.87 1,318,488 +0.01(+0.02%)
Oct 27, 2023 41.33 41.39 40.76 40.86 1,589,876 -0.36(-0.88%)
Oct 26, 2023 41.41 41.55 41.05 41.22 1,727,950 -0.32(-0.78%)
Oct 25, 2023 41.64 41.87 41.49 41.55 993,806 -0.06(-0.14%)
Oct 24, 2023 41.66 41.84 41.38 41.60 2,668,260 +0.00(+0.00%)
Oct 23, 2023 41.74 41.90 41.49 41.60 1,331,232 -0.34(-0.82%)
Oct 20, 2023 42.18 42.27 41.90 41.95 1,305,660 -0.25(-0.60%)
Oct 19, 2023 42.14 42.42 41.87 42.20 1,402,171 +0.12(+0.28%)
Oct 18, 2023 41.98 42.29 41.91 42.08 1,234,244 +0.22(+0.51%)
Oct 17, 2023 41.72 42.05 41.72 41.87 1,129,072 +0.06(+0.14%)
Oct 16, 2023 41.68 41.92 41.46 41.81 1,494,017 +0.30(+0.73%)
Oct 13, 2023 41.41 41.69 41.31 41.51 1,159,794 +0.30(+0.74%)
Oct 12, 2023 41.18 41.24 40.83 41.20 1,044,481 +0.11(+0.26%)
Oct 11, 2023 41.06 41.39 40.92 41.09 1,456,874 +0.05(+0.12%)
Oct 10, 2023 40.94 41.30 40.82 41.05 1,262,689 +0.17(+0.41%)
Oct 09, 2023 40.45 40.88 40.39 40.88 1,089,411 +0.90(+2.25%)
Oct 06, 2023 39.78 40.26 39.60 39.98 1,574,098 +0.11(+0.27%)
Oct 05, 2023 39.40 39.90 39.38 39.87 2,009,062 +0.23(+0.57%)
Oct 04, 2023 39.92 40.01 39.20 39.65 1,722,081 -0.44(-1.10%)
Oct 03, 2023 40.59 40.63 39.85 40.09 2,207,693 -0.64(-1.56%)
Oct 02, 2023 41.30 41.32 40.63 40.72 2,802,012 -0.60(-1.45%)
Sep 29, 2023 41.50 41.62 41.16 41.32 1,376,840 -0.15(-0.35%)
Sep 28, 2023 41.32 41.54 41.17 41.47 1,832,557 +0.11(+0.26%)
Sep 27, 2023 41.20 41.56 41.14 41.36 1,393,705 +0.43(+1.05%)
Sep 26, 2023 41.35 41.41 40.87 40.93 1,672,947 -0.62(-1.48%)
Sep 25, 2023 40.97 41.60 41.32 41.55 3,613,678 +0.42(+1.02%)
Sep 22, 2023 41.51 41.97 41.05 41.12 7,499,761 -0.21(-0.50%)
Sep 21, 2023 41.64 41.81 41.29 41.33 2,874,190 -0.25(-0.61%)
Sep 20, 2023 41.14 42.05 41.14 41.58 2,266,143 +0.25(+0.62%)
Sep 19, 2023 41.12 41.41 40.99 41.33 2,401,050 +0.30(+0.74%)
Sep 18, 2023 40.77 41.05 40.60 41.03 1,001,695 +0.28(+0.70%)
Sep 15, 2023 40.93 41.02 40.70 40.74 1,746,768 -0.19(-0.45%)
Sep 14, 2023 40.93 41.01 40.82 40.93 697,900 +0.25(+0.63%)
Sep 13, 2023 40.78 40.88 40.49 40.67 988,011 +0.04(+0.10%)
Sep 12, 2023 40.35 40.81 40.35 40.63 990,709 +0.39(+0.97%)
Sep 11, 2023 40.53 40.68 40.09 40.24 1,276,254 -0.11(-0.27%)
Sep 08, 2023 40.41 40.50 40.23 40.35 1,678,176 +0.19(+0.46%)
Sep 07, 2023 39.94 40.29 39.90 40.16 1,643,481 +0.21(+0.51%)
Sep 06, 2023 40.89 40.89 39.91 39.96 1,082,873 -0.89(-2.18%)
Sep 05, 2023 40.80 41.12 40.80 40.85 1,617,100 +0.03(+0.07%)
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.