Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.51 -0.18 (-0.39%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.36	24.92	24.03	24.29	14,385,967	+0.26(+1.07%)
Jan 28, 2016	24.88	24.88	23.45	24.03	14,664,650	+1.10(+4.79%)
Jan 27, 2016	23.17	23.37	22.19	22.94	5,280,360	-0.23(-1.01%)
Jan 26, 2016	22.94	23.39	21.96	23.17	6,824,395	+0.82(+3.66%)
Jan 25, 2016	22.21	24.15	22.19	22.35	10,163,588	-0.82(-3.53%)
Jan 22, 2016	22.19	23.57	22.10	23.17	11,464,482	+1.89(+8.89%)
Jan 21, 2016	20.13	21.63	20.13	21.28	9,391,022	+1.28(+6.43%)
Jan 20, 2016	20.69	20.79	19.27	19.99	14,135,172	-1.56(-7.26%)
Jan 19, 2016	23.12	23.24	21.02	21.56	10,677,963	-1.35(-5.91%)
Jan 15, 2016	22.87	22.91	22.91	22.91	11,046,615	-1.28(-5.31%)
Jan 14, 2016	22.94	24.24	22.56	24.20	9,439,513	+1.52(+6.69%)
Jan 13, 2016	24.52	24.88	22.26	22.68	12,140,383	-1.52(-6.27%)
Jan 12, 2016	24.59	25.46	22.73	24.20	14,241,805	-0.09(-0.38%)
Jan 11, 2016	25.55	25.67	23.82	24.29	9,497,397	-1.38(-5.37%)
Jan 08, 2016	25.48	26.16	25.46	25.67	8,877,230	+0.49(+1.95%)
Jan 07, 2016	25.81	26.55	25.11	25.18	9,854,179	-1.42(-5.36%)
Jan 06, 2016	27.56	27.83	26.18	26.60	8,159,126	-1.61(-5.71%)
Jan 05, 2016	28.26	28.47	27.73	28.22	4,777,612	-0.18(-0.62%)

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.