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 (%)
Mar 31, 2023 35.49 35.61 35.29 35.52 1,206,625 +0.16(+0.44%)
Mar 30, 2023 35.30 35.45 35.12 35.36 1,616,999 +0.31(+0.89%)
Mar 29, 2023 34.92 35.10 34.74 35.05 1,141,515 +0.49(+1.41%)
Mar 28, 2023 34.23 34.78 34.12 34.57 1,024,489 +0.32(+0.94%)
Mar 27, 2023 33.86 34.38 33.74 34.24 1,393,650 +0.67(+2.00%)
Mar 24, 2023 33.11 33.73 32.79 33.57 1,737,957 +0.17(+0.50%)
Mar 23, 2023 34.21 34.32 33.14 33.41 1,783,231 -0.58(-1.70%)
Mar 22, 2023 34.80 34.80 33.93 33.99 1,522,635 -0.74(-2.12%)
Mar 21, 2023 34.39 34.85 34.29 34.72 2,225,350 +0.85(+2.52%)
Mar 20, 2023 34.06 34.68 33.83 33.87 1,882,298 -0.17(-0.51%)
Mar 17, 2023 34.34 34.37 33.53 34.04 3,084,633 -0.30(-0.88%)
Mar 16, 2023 33.70 34.38 33.13 34.34 2,660,102 +0.30(+0.89%)
Mar 15, 2023 34.71 34.71 33.61 34.04 3,267,504 -1.13(-3.21%)
Mar 14, 2023 35.25 36.00 34.89 35.17 2,463,651 +0.01(+0.03%)
Mar 13, 2023 35.15 35.76 34.50 35.16 4,628,610 -0.42(-1.19%)
Mar 10, 2023 35.86 36.16 35.43 35.59 1,649,628 -0.38(-1.05%)
Mar 09, 2023 36.38 36.53 35.92 35.96 1,138,414 -0.21(-0.58%)
Mar 08, 2023 36.30 36.40 35.90 36.17 1,133,090 -0.17(-0.46%)
Mar 07, 2023 36.68 36.68 36.21 36.34 1,565,304 -0.24(-0.65%)
Mar 06, 2023 36.48 36.85 36.34 36.58 1,665,855 +0.11(+0.30%)
Mar 03, 2023 36.12 36.69 36.12 36.47 1,685,787 +0.24(+0.66%)
Mar 02, 2023 35.71 36.34 35.52 36.23 2,195,910 +0.53(+1.49%)
Mar 01, 2023 35.80 36.00 35.62 35.70 1,622,928 -0.04(-0.10%)
Feb 28, 2023 36.10 36.22 35.71 35.73 1,141,937 -0.26(-0.72%)
Feb 27, 2023 36.11 36.31 35.83 35.99 864,634 +0.00(+0.00%)
Feb 24, 2023 36.03 36.16 35.79 35.99 1,173,877 -0.20(-0.56%)
Feb 23, 2023 36.45 36.50 35.91 36.19 1,299,197 +0.10(+0.28%)
Feb 22, 2023 36.04 36.35 35.70 36.09 1,163,190 +0.20(+0.56%)
Feb 21, 2023 36.28 36.35 35.78 35.89 1,218,426 -0.44(-1.21%)
Feb 17, 2023 36.75 36.78 36.25 36.33 1,295,279 -0.63(-1.72%)
Feb 16, 2023 36.99 37.35 36.90 36.96 842,354 -0.22(-0.59%)
Feb 15, 2023 37.07 37.43 36.81 37.18 1,121,768 -0.16(-0.42%)
Feb 14, 2023 36.97 37.55 36.86 37.34 1,620,013 +0.46(+1.25%)
Feb 13, 2023 36.92 37.26 36.85 36.88 1,195,764 +0.02(+0.05%)
Feb 10, 2023 36.53 37.01 36.53 36.86 1,923,764 +0.51(+1.42%)
Feb 09, 2023 36.62 36.83 36.30 36.35 1,481,290 -0.27(-0.73%)
Feb 08, 2023 36.46 36.69 36.11 36.61 2,067,037 +0.25(+0.69%)
Feb 07, 2023 36.52 36.61 36.16 36.36 2,316,073 -0.02(-0.05%)
Feb 06, 2023 36.52 36.58 36.14 36.38 1,894,269 -0.09(-0.25%)
Feb 03, 2023 36.73 37.08 36.42 36.47 1,684,318 -0.23(-0.61%)
Feb 02, 2023 36.45 36.82 36.32 36.70 1,492,653 +0.34(+0.94%)
Feb 01, 2023 36.41 36.63 35.99 36.35 1,651,172 -0.06(-0.17%)
Jan 31, 2023 36.25 36.47 35.96 36.42 1,588,143 +0.26(+0.72%)
Jan 30, 2023 36.87 36.93 36.14 36.15 1,969,742 -0.73(-1.98%)
Jan 27, 2023 37.04 37.18 36.77 36.89 1,642,014 -0.15(-0.41%)
Jan 26, 2023 36.91 37.04 36.55 37.04 1,758,391 +0.40(+1.08%)
Jan 25, 2023 36.59 36.66 36.26 36.64 1,209,971 -0.09(-0.25%)
Jan 24, 2023 36.63 36.83 36.24 36.73 967,262 +0.08(+0.22%)
Jan 23, 2023 36.30 36.79 36.29 36.65 1,760,165 +0.56(+1.55%)
Jan 20, 2023 36.05 36.15 35.86 36.09 1,073,544 +0.18(+0.50%)
Jan 19, 2023 35.48 36.07 35.46 35.91 1,369,769 +0.33(+0.94%)
Jan 18, 2023 36.32 36.43 35.56 35.58 1,407,936 -0.47(-1.30%)
Jan 17, 2023 36.18 36.48 36.01 36.05 1,259,112 -0.14(-0.37%)
Jan 13, 2023 36.34 36.37 36.08 36.18 1,199,361 -0.10(-0.27%)
Jan 12, 2023 36.00 36.41 35.83 36.28 1,471,676 +0.41(+1.16%)
Jan 11, 2023 35.61 35.89 35.56 35.87 1,395,603 +0.46(+1.30%)
Jan 10, 2023 35.70 35.79 35.29 35.41 1,427,121 -0.19(-0.53%)
Jan 09, 2023 35.73 35.88 35.39 35.60 1,841,396 +0.23(+0.66%)
Jan 06, 2023 34.61 35.36 34.61 35.36 3,695,433 +1.08(+3.16%)
Jan 05, 2023 34.02 34.34 33.74 34.28 2,100,680 +0.30(+0.88%)
Jan 04, 2023 33.51 34.08 33.49 33.98 1,797,947 +0.20(+0.59%)
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.