Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.24	24.65	23.94	24.48	6,189,544	+0.44(+1.81%)
Feb 26, 2016	24.43	24.77	23.88	24.05	5,102,318	+0.29(+1.22%)
Feb 25, 2016	23.59	23.97	23.19	23.75	7,856,672	-0.17(-0.71%)
Feb 24, 2016	22.69	24.05	22.44	23.92	7,160,536	+0.56(+2.38%)
Feb 23, 2016	24.19	24.19	23.26	23.37	6,211,020	-1.06(-4.36%)
Feb 22, 2016	23.95	24.48	23.78	24.43	5,200,859	+1.38(+5.98%)
Feb 19, 2016	23.34	23.34	22.55	23.05	5,158,114	-0.51(-2.16%)
Feb 18, 2016	24.00	24.05	22.86	23.56	7,507,800	+0.34(+1.46%)
Feb 17, 2016	22.86	23.59	22.47	23.22	9,021,820	+1.26(+5.73%)
Feb 16, 2016	21.65	22.11	21.07	21.96	9,486,644	+1.33(+6.45%)
Feb 12, 2016	19.79	20.63	20.63	20.63	4,275,002	+1.35(+7.03%)
Feb 11, 2016	19.57	20.62	18.80	19.28	10,360,525	-1.04(-5.12%)
Feb 10, 2016	20.20	20.88	19.72	20.32	5,553,065	+0.05(+0.24%)
Feb 09, 2016	20.60	20.74	19.62	20.27	7,121,283	-0.73(-3.46%)
Feb 08, 2016	21.84	22.26	20.95	21.00	8,465,734	-2.29(-9.83%)
Feb 05, 2016	23.59	24.06	22.98	23.29	5,240,151	-0.63(-2.64%)
Feb 04, 2016	23.64	24.17	23.15	23.92	5,337,399	+0.47(+1.99%)
Feb 03, 2016	23.96	23.96	22.28	23.45	7,310,427	+0.05(+0.20%)
Feb 02, 2016	23.47	23.68	22.91	23.40	4,526,863	-0.44(-1.86%)

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.