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 (%)
Jul 29, 2016	31.28	31.68	31.21	31.68	1,253,095	+0.30(+0.94%)
Jul 28, 2016	31.35	31.50	31.23	31.38	1,485,608	-0.02(-0.08%)
Jul 27, 2016	31.50	31.85	31.38	31.40	1,963,052	-0.10(-0.31%)
Jul 26, 2016	31.60	31.85	31.48	31.50	2,058,403	-0.25(-0.78%)
Jul 25, 2016	31.77	31.82	31.65	31.75	1,422,276	-0.12(-0.39%)
Jul 22, 2016	31.90	31.95	31.74	31.87	2,439,569	+0.04(+0.12%)
Jul 21, 2016	32.02	32.14	31.73	31.84	2,233,939	-0.14(-0.42%)
Jul 20, 2016	31.70	32.05	31.55	31.97	1,653,392	+0.22(+0.70%)
Jul 19, 2016	31.75	31.90	31.65	31.75	1,784,146	-0.02(-0.08%)
Jul 18, 2016	31.63	31.92	31.63	31.77	1,979,713	-0.02(-0.08%)
Jul 15, 2016	32.12	32.12	31.70	31.80	2,113,150	-0.05(-0.16%)
Jul 14, 2016	31.97	31.97	31.65	31.85	3,176,643	+0.25(+0.78%)
Jul 13, 2016	32.02	32.14	31.53	31.60	2,303,899	-0.30(-0.93%)
Jul 12, 2016	31.73	32.12	31.63	31.90	4,225,988	+0.52(+1.65%)
Jul 11, 2016	31.73	31.73	31.33	31.38	3,487,121	-0.02(-0.08%)
Jul 08, 2016	31.26	31.50	30.98	31.40	2,403,757	+0.42(+1.35%)
Jul 07, 2016	31.38	31.65	30.89	30.98	3,871,768	-0.17(-0.55%)
Jul 06, 2016	31.01	31.23	30.79	31.16	4,553,242	-0.17(-0.55%)
Jul 05, 2016	31.21	31.40	30.86	31.33	1,987,919	-0.17(-0.55%)

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.