Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.21 32.33 31.65 32.03 5,536,666 -0.05(-0.16%)
Jun 29, 2016 32.06 32.31 31.91 32.08 4,278,232 +0.23(+0.71%)
Jun 28, 2016 31.35 31.88 31.00 31.86 3,406,436 +1.13(+3.69%)
Jun 27, 2016 31.53 31.68 30.35 30.72 7,133,455 -1.08(-3.40%)
Jun 24, 2016 31.48 32.42 31.38 31.81 5,535,607 -0.71(-2.17%)
Jun 23, 2016 32.54 32.56 32.03 32.51 2,746,180 +0.45(+1.41%)
Jun 22, 2016 32.01 32.33 31.78 32.06 2,440,608 -0.03(-0.08%)
Jun 21, 2016 31.48 32.16 31.43 32.08 2,425,829 +0.48(+1.51%)
Jun 20, 2016 32.01 32.11 31.50 31.60 2,831,985 +0.15(+0.48%)
Jun 17, 2016 31.50 31.71 31.25 31.45 5,772,258 +0.03(+0.08%)
Jun 16, 2016 31.10 31.50 30.70 31.43 3,843,620 +0.08(+0.24%)
Jun 15, 2016 30.82 31.55 30.57 31.35 3,507,467 +0.40(+1.30%)
Jun 14, 2016 31.18 31.25 30.47 30.95 4,480,961 -0.30(-0.97%)
Jun 13, 2016 31.35 31.63 31.08 31.25 4,045,387 -0.38(-1.19%)
Jun 10, 2016 31.73 32.03 31.40 31.63 5,311,109 -0.58(-1.80%)
Jun 09, 2016 31.83 32.23 31.73 32.21 2,362,586 -0.03(-0.08%)
Jun 08, 2016 32.61 32.64 32.05 32.23 4,225,367 -0.10(-0.31%)
Jun 07, 2016 32.23 32.61 32.23 32.33 2,757,871 +0.18(+0.55%)
Jun 06, 2016 32.08 32.23 31.78 32.16 2,765,294 +0.45(+1.43%)
Jun 03, 2016 31.68 31.93 31.43 31.71 2,353,689 -0.05(-0.16%)
Jun 02, 2016 31.33 31.81 31.20 31.76 4,964,012 +0.18(+0.56%)
Jun 01, 2016 30.52 31.62 30.45 31.58 3,256,359 +0.83(+2.70%)
May 31, 2016 30.95 31.33 30.65 30.75 3,446,512 -0.03(-0.08%)
May 27, 2016 30.82 30.77 30.77 30.77 2,345,040 -0.03(-0.08%)
May 26, 2016 31.40 31.48 30.70 30.80 3,070,910 -0.35(-1.13%)
May 25, 2016 31.15 31.48 30.87 31.15 3,308,839 +0.25(+0.81%)
May 24, 2016 31.40 31.63 30.77 30.90 4,927,521 -0.23(-0.73%)
May 23, 2016 31.28 31.43 30.98 31.13 2,703,861 -0.15(-0.48%)
May 20, 2016 31.08 31.50 30.70 31.28 3,545,676 +0.42(+1.36%)
May 19, 2016 30.19 31.00 29.84 30.86 4,094,626 +0.51(+1.68%)
May 18, 2016 31.25 31.35 30.19 30.35 4,770,089 -0.78(-2.51%)
May 17, 2016 30.95 31.45 30.65 31.13 6,653,269 +0.25(+0.82%)
May 16, 2016 30.35 30.92 30.27 30.87 4,355,442 +0.91(+3.03%)
May 13, 2016 29.97 30.45 29.82 29.97 2,597,127 -0.18(-0.58%)
May 12, 2016 29.99 30.30 29.77 30.14 2,900,963 +0.50(+1.70%)
May 11, 2016 29.19 29.99 28.76 29.64 6,353,281 +0.30(+1.03%)
May 10, 2016 29.61 29.95 29.26 29.34 4,719,038 -0.05(-0.17%)
May 09, 2016 29.63 29.81 28.67 29.39 7,817,565 -0.39(-1.33%)
May 06, 2016 29.76 30.20 29.58 29.78 3,558,901 -0.07(-0.25%)
May 05, 2016 29.88 30.47 29.76 29.86 5,499,805 +0.47(+1.60%)
May 04, 2016 29.44 29.71 28.97 29.39 4,297,900 +0.22(+0.76%)
May 03, 2016 29.56 29.73 28.75 29.17 6,745,783 -0.74(-2.48%)
May 02, 2016 30.35 30.37 29.46 29.91 3,502,673 -0.22(-0.74%)
Apr 29, 2016 29.76 30.37 29.71 30.13 4,758,404 +0.44(+1.50%)
Apr 28, 2016 30.08 30.29 29.61 29.68 4,261,348 -0.47(-1.55%)
Apr 27, 2016 29.78 30.49 29.73 30.15 4,827,501 +0.64(+2.17%)
Apr 26, 2016 29.81 30.03 29.36 29.51 5,879,123 -0.17(-0.58%)
Apr 25, 2016 30.05 30.25 29.51 29.68 3,297,656 -0.44(-1.47%)
Apr 22, 2016 30.03 30.28 29.88 30.13 6,485,380 +0.27(+0.91%)
Apr 21, 2016 29.88 30.23 29.66 29.86 5,225,412 +0.02(+0.08%)
Apr 20, 2016 29.17 30.10 29.02 29.83 5,799,713 +0.54(+1.85%)
Apr 19, 2016 28.43 29.36 28.38 29.29 5,143,776 +1.14(+4.03%)
Apr 18, 2016 26.62 28.30 26.40 28.15 5,121,900 +0.91(+3.35%)
Apr 15, 2016 27.39 27.91 27.22 27.24 3,978,141 -0.54(-1.95%)
Apr 14, 2016 28.18 28.18 27.52 27.78 4,401,500 -0.07(-0.27%)
Apr 13, 2016 28.01 28.12 27.59 27.86 4,519,847 -0.02(-0.09%)
Apr 12, 2016 26.97 28.10 26.90 27.88 4,394,909 +1.01(+3.76%)
Apr 11, 2016 27.19 27.56 26.72 26.87 4,328,426 +0.00(+0.00%)
Apr 08, 2016 26.97 27.17 26.67 26.87 3,013,788 +0.69(+2.64%)
Apr 07, 2016 25.76 26.28 25.67 26.18 2,600,197 +0.15(+0.57%)
Apr 06, 2016 25.51 26.25 25.41 26.03 3,591,803 +0.69(+2.73%)
Apr 05, 2016 25.29 25.68 25.27 25.34 3,393,221 -0.30(-1.15%)
Apr 04, 2016 26.11 26.53 25.56 25.64 2,209,724 -0.52(-1.98%)
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.