Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.76 25.76 25.04 25.42 3,677,843 -0.64(-2.46%)
Nov 29, 2021 27.00 27.09 26.02 26.06 2,493,256 -0.56(-2.11%)
Nov 26, 2021 26.49 26.81 25.90 26.63 2,605,653 -0.67(-2.47%)
Nov 24, 2021 26.92 27.35 26.92 27.30 1,194,593 +0.30(+1.10%)
Nov 23, 2021 26.74 27.08 26.64 27.00 1,652,298 +0.46(+1.72%)
Nov 22, 2021 26.54 26.94 26.49 26.55 2,659,126 -0.01(-0.03%)
Nov 19, 2021 27.01 27.07 26.49 26.55 2,667,395 -0.76(-2.79%)
Nov 18, 2021 27.55 27.38 27.26 27.32 1,926,829 -0.15(-0.56%)
Nov 17, 2021 27.94 28.11 27.40 27.47 1,787,885 -0.59(-2.12%)
Nov 16, 2021 28.18 28.31 27.87 28.06 1,741,967 -0.03(-0.11%)
Nov 15, 2021 28.11 28.34 27.97 28.09 1,390,857 -0.05(-0.17%)
Nov 12, 2021 28.01 28.17 27.89 28.14 1,355,603 +0.04(+0.14%)
Nov 11, 2021 27.84 28.22 27.84 28.10 1,450,327 +0.25(+0.89%)
Nov 10, 2021 28.00 27.85 2,204,491 -0.26(-0.91%)
Nov 09, 2021 28.02 28.14 27.80 28.11 1,285,406 +0.10(+0.36%)
Nov 08, 2021 27.73 28.06 27.73 28.01 1,684,881 +0.36(+1.31%)
Nov 05, 2021 27.78 27.88 27.48 27.65 1,452,208 +0.00(+0.00%)
Nov 04, 2021 28.08 28.16 27.24 27.65 2,275,188 -0.20(-0.73%)
Nov 03, 2021 27.77 28.06 27.65 27.85 2,333,665 -0.24(-0.84%)
Nov 02, 2021 28.13 28.17 27.69 28.09 1,622,802 +0.00(+0.00%)
Nov 01, 2021 27.66 28.22 27.86 28.09 2,403,277 +0.55(+2.00%)
Oct 29, 2021 27.96 27.98 27.21 27.54 3,283,604 -0.42(-1.49%)
Oct 28, 2021 28.06 28.21 27.77 27.95 2,921,305 -0.16(-0.59%)
Oct 27, 2021 28.24 28.46 27.94 28.12 2,274,919 -0.18(-0.64%)
Oct 26, 2021 28.78 28.30 2,137,348 -0.46(-1.58%)
Oct 25, 2021 28.92 29.00 28.52 28.76 2,128,153 +0.07(+0.25%)
Oct 22, 2021 28.81 28.91 28.38 28.68 2,314,071 -0.08(-0.27%)
Oct 21, 2021 29.09 29.25 28.42 28.76 1,885,832 -0.45(-1.53%)
Oct 20, 2021 28.63 29.23 28.58 29.21 2,811,440 +0.35(+1.22%)
Oct 19, 2021 28.76 28.86 28.51 28.86 2,274,455 +0.15(+0.52%)
Oct 18, 2021 28.80 29.02 28.43 28.71 2,170,706 +0.08(+0.27%)
Oct 15, 2021 28.70 28.84 28.60 28.63 2,709,634 +0.02(+0.08%)
Oct 14, 2021 28.33 28.61 28.19 28.61 2,603,859 +0.49(+1.73%)
Oct 13, 2021 27.75 28.14 27.48 28.12 1,741,478 +0.16(+0.56%)
Oct 12, 2021 27.69 27.99 27.55 27.96 2,202,003 +0.29(+1.05%)
Oct 11, 2021 27.73 28.03 27.62 27.67 2,640,105 +0.15(+0.54%)
Oct 08, 2021 27.18 27.56 27.13 27.52 2,425,875 +0.48(+1.77%)
Oct 07, 2021 26.67 27.13 26.63 27.04 2,216,190 +0.48(+1.80%)
Oct 06, 2021 26.86 26.89 26.25 26.56 3,027,621 -0.57(-2.08%)
Oct 05, 2021 27.44 27.69 26.79 27.13 3,991,471 -0.03(-0.12%)
Oct 04, 2021 26.71 27.29 26.71 27.16 3,071,384 +0.62(+2.34%)
Oct 01, 2021 26.38 26.72 26.17 26.54 1,875,746 +0.36(+1.38%)
Sep 30, 2021 26.41 26.57 26.13 26.18 1,727,141 -0.21(-0.80%)
Sep 29, 2021 26.30 26.46 26.01 26.39 1,698,854 +0.12(+0.45%)
Sep 28, 2021 26.86 26.97 26.23 26.27 3,121,671 -0.38(-1.41%)
Sep 27, 2021 26.02 26.89 26.02 26.65 3,662,386 +0.85(+3.29%)
Sep 24, 2021 25.89 26.10 25.76 25.80 1,610,485 -0.26(-0.99%)
Sep 23, 2021 25.45 26.12 25.39 26.06 3,193,371 +0.72(+2.85%)
Sep 22, 2021 24.95 25.64 24.95 25.34 3,843,821 +0.63(+2.54%)
Sep 21, 2021 24.91 24.99 24.44 24.71 2,274,236 +0.07(+0.29%)
Sep 20, 2021 24.99 25.09 24.31 24.64 4,975,705 -0.86(-3.39%)
Sep 17, 2021 25.85 26.00 25.39 25.50 4,080,250 -0.42(-1.64%)
Sep 16, 2021 25.72 25.99 25.50 25.93 3,718,012 +0.11(+0.43%)
Sep 15, 2021 25.80 26.03 25.64 25.82 2,265,657 +0.14(+0.55%)
Sep 14, 2021 26.07 26.11 25.58 25.68 2,345,985 -0.24(-0.94%)
Sep 13, 2021 25.72 26.21 25.69 25.92 2,730,196 +0.41(+1.60%)
Sep 10, 2021 26.03 26.04 25.47 25.51 1,982,257 -0.28(-1.10%)
Sep 09, 2021 25.67 26.01 25.48 25.79 1,839,413 +0.02(+0.09%)
Sep 08, 2021 26.04 26.23 25.75 25.77 2,246,891 -0.18(-0.70%)
Sep 07, 2021 26.15 26.43 25.94 25.95 1,740,376 -0.32(-1.23%)
Sep 03, 2021 26.38 26.56 26.17 26.27 1,138,790 -0.08(-0.30%)
Sep 02, 2021 25.84 26.44 25.84 26.35 3,278,547 +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.