Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.28 -0.08 (-0.17%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.76 25.76 25.04 25.43 3,677,310 -0.64(-2.46%)
Nov 29, 2021 27.01 27.10 26.03 26.07 2,492,895 -0.56(-2.11%)
Nov 26, 2021 26.49 26.81 25.91 26.63 2,605,276 -0.67(-2.47%)
Nov 24, 2021 26.93 27.35 26.93 27.30 1,194,420 +0.30(+1.10%)
Nov 23, 2021 26.74 27.09 26.65 27.01 1,652,058 +0.46(+1.72%)
Nov 22, 2021 26.54 26.94 26.49 26.55 2,658,740 -0.01(-0.03%)
Nov 19, 2021 27.02 27.07 26.49 26.56 2,667,009 -0.76(-2.79%)
Nov 18, 2021 27.55 27.38 27.26 27.32 1,926,550 -0.15(-0.56%)
Nov 17, 2021 27.95 28.12 27.40 27.47 1,787,626 -0.59(-2.12%)
Nov 16, 2021 28.19 28.32 27.87 28.07 1,741,714 -0.03(-0.11%)
Nov 15, 2021 28.12 28.34 27.98 28.10 1,390,656 -0.05(-0.17%)
Nov 12, 2021 28.01 28.17 27.90 28.15 1,355,407 +0.04(+0.14%)
Nov 11, 2021 27.84 28.23 27.84 28.11 1,450,117 +0.25(+0.89%)
Nov 10, 2021 28.00 27.86 2,204,172 -0.26(-0.91%)
Nov 09, 2021 28.03 28.15 27.80 28.12 1,285,220 +0.10(+0.36%)
Nov 08, 2021 27.74 28.06 27.74 28.01 1,684,637 +0.36(+1.31%)
Nov 05, 2021 27.79 27.89 27.49 27.65 1,451,997 +0.00(+0.00%)
Nov 04, 2021 28.08 28.16 27.24 27.65 2,274,859 -0.20(-0.73%)
Nov 03, 2021 27.78 28.07 27.65 27.86 2,333,327 -0.24(-0.84%)
Nov 02, 2021 28.13 28.18 27.69 28.09 1,622,567 +0.00(+0.00%)
Nov 01, 2021 27.67 28.23 27.86 28.09 2,402,929 +0.55(+2.00%)
Oct 29, 2021 27.97 27.98 27.22 27.54 3,283,128 -0.42(-1.49%)
Oct 28, 2021 28.07 28.22 27.78 27.96 2,920,883 -0.17(-0.59%)
Oct 27, 2021 28.24 28.47 27.95 28.12 2,274,590 -0.18(-0.64%)
Oct 26, 2021 28.78 28.30 2,137,038 -0.46(-1.58%)
Oct 25, 2021 28.92 29.00 28.52 28.76 2,127,845 +0.07(+0.25%)
Oct 22, 2021 28.81 28.92 28.38 28.69 2,313,735 -0.08(-0.27%)
Oct 21, 2021 29.10 29.25 28.43 28.77 1,885,559 -0.45(-1.53%)
Oct 20, 2021 28.63 29.23 28.59 29.21 2,811,033 +0.35(+1.22%)
Oct 19, 2021 28.76 28.86 28.52 28.86 2,274,125 +0.15(+0.52%)
Oct 18, 2021 28.81 29.03 28.43 28.71 2,170,391 +0.08(+0.27%)
Oct 15, 2021 28.70 28.85 28.60 28.63 2,709,242 +0.02(+0.08%)
Oct 14, 2021 28.34 28.61 28.19 28.61 2,603,483 +0.49(+1.73%)
Oct 13, 2021 27.75 28.15 27.49 28.12 1,741,226 +0.16(+0.56%)
Oct 12, 2021 27.69 28.00 27.56 27.97 2,201,684 +0.29(+1.05%)
Oct 11, 2021 27.74 28.04 27.63 27.68 2,639,723 +0.15(+0.54%)
Oct 08, 2021 27.18 27.56 27.13 27.53 2,425,524 +0.48(+1.77%)
Oct 07, 2021 26.68 27.13 26.64 27.05 2,215,869 +0.48(+1.80%)
Oct 06, 2021 26.87 26.89 26.25 26.57 3,027,183 -0.57(-2.08%)
Oct 05, 2021 27.44 27.70 26.80 27.13 3,990,893 -0.03(-0.12%)
Oct 04, 2021 26.71 27.29 26.71 27.16 3,070,939 +0.62(+2.34%)
Oct 01, 2021 26.38 26.72 26.17 26.54 1,875,475 +0.36(+1.38%)
Sep 30, 2021 26.41 26.57 26.14 26.18 1,726,891 -0.21(-0.80%)
Sep 29, 2021 26.31 26.47 26.02 26.39 1,698,608 +0.12(+0.45%)
Sep 28, 2021 26.87 26.98 26.24 26.28 3,121,219 -0.38(-1.41%)
Sep 27, 2021 26.03 26.89 26.03 26.65 3,661,855 +0.85(+3.29%)
Sep 24, 2021 25.89 26.10 25.77 25.81 1,610,252 -0.26(-0.99%)
Sep 23, 2021 25.45 26.12 25.40 26.06 3,192,908 +0.72(+2.85%)
Sep 22, 2021 24.95 25.64 24.95 25.34 3,843,264 +0.63(+2.54%)
Sep 21, 2021 24.92 25.00 24.44 24.71 2,273,906 +0.07(+0.29%)
Sep 20, 2021 25.00 25.09 24.31 24.64 4,974,985 -0.86(-3.39%)
Sep 17, 2021 25.85 26.00 25.40 25.51 4,079,659 -0.42(-1.64%)
Sep 16, 2021 25.72 25.99 25.50 25.93 3,717,473 +0.11(+0.43%)
Sep 15, 2021 25.81 26.03 25.65 25.82 2,265,329 +0.14(+0.55%)
Sep 14, 2021 26.07 26.11 25.58 25.68 2,345,645 -0.24(-0.94%)
Sep 13, 2021 25.73 26.21 25.70 25.92 2,729,800 +0.41(+1.60%)
Sep 10, 2021 26.03 26.04 25.48 25.51 1,981,970 -0.28(-1.10%)
Sep 09, 2021 25.67 26.02 25.48 25.80 1,839,146 +0.02(+0.09%)
Sep 08, 2021 26.04 26.23 25.76 25.77 2,246,565 -0.18(-0.70%)
Sep 07, 2021 26.15 26.43 25.95 25.95 1,740,124 -0.32(-1.23%)
Sep 03, 2021 26.39 26.56 26.18 26.28 1,138,625 -0.08(-0.30%)
Sep 02, 2021 25.84 26.45 25.84 26.36 3,278,072 +0.51(+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.