Alps Alerian MLP ETF (NY: AMLP )

46.50 -0.24 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 43.73 44.01 43.67 43.89 969,383 +0.25(+0.57%)
Feb 28, 2024 44.02 44.33 43.59 43.64 832,624 -0.44(-1.00%)
Feb 27, 2024 43.98 44.29 43.94 44.08 1,299,219 +0.16(+0.37%)
Feb 26, 2024 44.19 44.35 43.89 43.92 2,288,092 -0.38(-0.87%)
Feb 23, 2024 44.08 44.44 44.04 44.30 884,245 +0.11(+0.24%)
Feb 22, 2024 44.14 44.34 43.88 44.19 1,904,813 +0.51(+1.17%)
Feb 21, 2024 43.56 43.98 43.56 43.68 1,937,295 +0.16(+0.38%)
Feb 20, 2024 43.10 43.68 42.92 43.52 1,738,919 +0.38(+0.89%)
Feb 16, 2024 42.57 43.31 42.50 43.14 1,044,025 +0.42(+0.99%)
Feb 15, 2024 41.87 42.90 41.87 42.71 1,422,473 +0.84(+2.00%)
Feb 14, 2024 41.83 42.04 41.64 41.88 1,188,067 +0.24(+0.58%)
Feb 13, 2024 42.05 42.10 41.58 41.64 1,426,982 -0.47(-1.12%)
Feb 12, 2024 41.67 42.23 41.65 42.11 1,468,983 +0.50(+1.20%)
Feb 09, 2024 41.84 41.89 41.35 41.61 1,192,100 -0.10(-0.23%)
Feb 08, 2024 41.42 41.71 41.32 41.71 1,953,689 +0.28(+0.67%)
Feb 07, 2024 41.51 41.58 41.32 41.43 1,898,866 +0.02(+0.05%)
Feb 06, 2024 41.63 41.69 41.34 41.41 1,249,095 -0.21(-0.50%)
Feb 05, 2024 41.62 41.82 41.34 41.62 1,308,053 -0.10(-0.25%)
Feb 02, 2024 41.94 41.95 41.56 41.72 2,111,657 -0.35(-0.83%)
Feb 01, 2024 42.09 42.64 41.87 42.07 2,246,744 +0.24(+0.56%)
Jan 31, 2024 42.36 42.45 41.82 41.83 1,138,982 -0.57(-1.35%)
Jan 30, 2024 42.28 42.46 42.17 42.41 1,233,326 +0.04(+0.09%)
Jan 29, 2024 42.11 42.37 41.87 42.37 1,659,736 +0.26(+0.63%)
Jan 26, 2024 41.52 42.11 41.52 42.11 1,565,365 +0.50(+1.20%)
Jan 25, 2024 41.15 41.61 41.09 41.61 1,327,843 +0.56(+1.35%)
Jan 24, 2024 41.08 41.24 40.88 41.05 1,136,113 +0.14(+0.35%)
Jan 23, 2024 40.82 40.98 40.69 40.91 1,013,095 +0.09(+0.23%)
Jan 22, 2024 40.31 40.97 40.18 40.82 1,636,570 +0.82(+2.05%)
Jan 19, 2024 40.15 40.15 39.86 40.00 1,163,130 -0.12(-0.30%)
Jan 18, 2024 40.29 40.39 39.77 40.12 1,201,644 -0.09(-0.23%)
Jan 17, 2024 40.46 40.49 39.93 40.21 1,592,094 -0.39(-0.95%)
Jan 16, 2024 40.88 40.99 40.56 40.60 1,343,382 -0.19(-0.46%)
Jan 12, 2024 40.71 40.82 40.42 40.79 1,182,665 +0.40(+1.00%)
Jan 11, 2024 40.43 40.58 40.22 40.38 1,483,034 +0.03(+0.07%)
Jan 10, 2024 40.39 40.60 40.26 40.35 1,342,965 -0.04(-0.09%)
Jan 09, 2024 40.37 40.41 40.01 40.39 1,229,983 +0.06(+0.14%)
Jan 08, 2024 40.31 40.38 39.95 40.34 1,244,527 -0.13(-0.33%)
Jan 05, 2024 40.24 40.70 40.24 40.47 1,516,485 +0.28(+0.70%)
Jan 04, 2024 40.57 40.83 40.17 40.18 2,003,828 -0.24(-0.61%)
Jan 03, 2024 40.16 40.63 40.04 40.43 1,911,729 +0.37(+0.92%)
Jan 02, 2024 40.18 40.30 39.88 40.06 1,798,615 +0.04(+0.09%)
Dec 29, 2023 40.15 40.18 39.98 40.02 1,004,997 -0.06(-0.14%)
Dec 28, 2023 39.95 40.25 39.86 40.08 1,059,878 +0.03(+0.07%)
Dec 27, 2023 40.10 40.15 39.87 40.05 1,023,341 +0.01(+0.02%)
Dec 26, 2023 40.08 40.22 39.93 40.04 857,104 +0.12(+0.31%)
Dec 22, 2023 40.14 40.41 39.91 39.92 884,955 -0.19(-0.47%)
Dec 21, 2023 39.90 40.38 39.90 40.11 1,857,054 +0.27(+0.69%)
Dec 20, 2023 40.09 40.27 39.84 39.84 1,630,069 -0.16(-0.40%)
Dec 19, 2023 39.73 40.09 39.68 40.00 1,343,207 +0.28(+0.71%)
Dec 18, 2023 39.74 40.03 39.59 39.71 1,583,589 +0.18(+0.45%)
Dec 15, 2023 39.99 39.99 39.35 39.54 2,849,472 -0.36(-0.90%)
Dec 14, 2023 39.72 40.27 39.71 39.89 2,143,458 +0.54(+1.36%)
Dec 13, 2023 38.80 39.45 38.65 39.36 2,128,983 +0.51(+1.31%)
Dec 12, 2023 39.06 39.06 38.65 38.85 1,875,244 -0.33(-0.84%)
Dec 11, 2023 39.79 39.86 39.13 39.18 2,100,145 -0.63(-1.58%)
Dec 08, 2023 39.97 40.11 39.77 39.81 1,606,080 -0.08(-0.21%)
Dec 07, 2023 40.30 40.48 39.80 39.89 1,311,727 -0.34(-0.84%)
Dec 06, 2023 41.09 41.15 40.21 40.23 1,562,497 -0.88(-2.13%)
Dec 05, 2023 41.42 41.56 41.01 41.11 1,110,669 -0.45(-1.09%)
Dec 04, 2023 41.52 41.76 41.36 41.56 1,407,431 -0.14(-0.34%)
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.