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 28, 2022	29.95	31.40	29.95	31.37	7,031,147	+1.07(+3.53%)
Feb 25, 2022	29.74	30.42	29.92	30.30	4,104,574	+0.68(+2.28%)
Feb 24, 2022	29.89	30.15	29.03	29.63	3,873,465	-0.27(-0.89%)
Feb 23, 2022	29.94	30.12	29.64	29.89	2,811,551	+0.12(+0.39%)
Feb 22, 2022	30.44	30.67	29.26	29.78	3,063,732	-0.56(-1.84%)
Feb 18, 2022				30.34	0	-0.33(-1.09%)
Feb 17, 2022	30.97	31.07	30.49	30.67	3,201,689	-0.25(-0.81%)
Feb 16, 2022	31.10	31.57	30.79	30.92	2,663,961	+0.06(+0.19%)
Feb 15, 2022	30.79	31.04	30.56	30.86	3,464,238	-0.18(-0.59%)
Feb 14, 2022	31.65	31.71	31.04	31.05	2,916,253	-0.75(-2.36%)
Feb 11, 2022	30.93	31.81	30.90	31.80	4,876,615	+1.09(+3.56%)
Feb 10, 2022	31.15	31.53	30.49	30.70	5,999,191	-0.63(-2.00%)
Feb 09, 2022	31.20	31.64	31.17	31.33	3,130,476	+0.20(+0.66%)
Feb 08, 2022	31.27	31.44	30.88	31.12	3,126,370	-0.26(-0.84%)
Feb 07, 2022	31.41	31.63	31.03	31.39	5,320,278	-0.06(-0.18%)
Feb 04, 2022	31.17	31.60	30.94	31.44	4,111,600	+0.43(+1.37%)
Feb 03, 2022	30.78	31.15	30.58	31.02	4,587,663	-0.07(-0.24%)
Feb 02, 2022	30.73	31.12	30.40	31.09	4,539,919	+0.44(+1.44%)

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.