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 (%)
Apr 30, 2024 45.79 45.79 45.03 45.04 1,490,524 -0.75(-1.64%)
Apr 29, 2024 45.70 45.81 45.63 45.79 806,139 +0.14(+0.32%)
Apr 26, 2024 45.51 45.64 45.32 45.64 910,274 +0.15(+0.34%)
Apr 25, 2024 45.35 45.69 45.23 45.49 1,361,799 -0.13(-0.29%)
Apr 24, 2024 45.49 45.62 45.21 45.62 1,487,399 +0.22(+0.49%)
Apr 23, 2024 45.36 45.57 45.20 45.40 1,179,000 +0.08(+0.17%)
Apr 22, 2024 45.14 45.43 44.92 45.33 1,586,055 +0.21(+0.47%)
Apr 19, 2024 44.51 45.37 44.47 45.12 1,268,038 +0.59(+1.32%)
Apr 18, 2024 44.37 44.76 44.19 44.53 1,588,899 +0.38(+0.87%)
Apr 17, 2024 43.85 44.35 43.77 44.15 1,253,055 +0.41(+0.94%)
Apr 16, 2024 44.04 44.05 43.61 43.73 1,119,057 -0.26(-0.59%)
Apr 15, 2024 44.86 44.86 43.96 43.99 1,615,948 -0.65(-1.46%)
Apr 12, 2024 45.37 45.57 44.52 44.65 1,619,654 -0.53(-1.17%)
Apr 11, 2024 45.29 45.29 44.88 45.17 1,612,943 -0.02(-0.04%)
Apr 10, 2024 45.54 45.57 45.16 45.19 1,697,473 -0.33(-0.72%)
Apr 09, 2024 45.98 46.01 45.49 45.52 945,805 -0.36(-0.77%)
Apr 08, 2024 45.83 46.16 45.83 45.87 1,768,220 -0.04(-0.08%)
Apr 05, 2024 45.99 46.11 45.80 45.91 1,605,587 -0.12(-0.27%)
Apr 04, 2024 46.36 46.57 46.01 46.04 1,691,984 -0.25(-0.54%)
Apr 03, 2024 46.11 46.37 46.00 46.29 1,070,970 +0.42(+0.92%)
Apr 02, 2024 45.76 45.94 45.66 45.87 1,048,594 +0.25(+0.55%)
Apr 01, 2024 45.66 45.74 45.41 45.62 869,748 +0.03(+0.06%)
Mar 28, 2024 45.39 45.67 45.29 45.59 1,207,371 +0.36(+0.79%)
Mar 27, 2024 45.06 45.27 45.05 45.23 790,535 +0.23(+0.51%)
Mar 26, 2024 45.20 45.31 44.93 45.00 591,281 -0.11(-0.23%)
Mar 25, 2024 45.22 45.58 45.05 45.11 1,022,850 -0.02(-0.04%)
Mar 22, 2024 45.59 45.62 45.13 45.13 927,634 -0.43(-0.95%)
Mar 21, 2024 45.50 45.62 45.32 45.56 916,078 +0.12(+0.25%)
Mar 20, 2024 45.10 45.44 45.06 45.44 826,864 +0.22(+0.49%)
Mar 19, 2024 44.90 45.22 44.76 45.22 1,139,585 +0.34(+0.75%)
Mar 18, 2024 44.82 44.89 44.68 44.89 859,611 +0.10(+0.21%)
Mar 15, 2024 44.34 44.84 44.29 44.79 1,452,290 +0.43(+0.97%)
Mar 14, 2024 45.05 45.05 44.26 44.36 1,153,352 -0.54(-1.20%)
Mar 13, 2024 45.10 45.23 44.79 44.89 940,815 +0.07(+0.15%)
Mar 12, 2024 44.84 44.92 44.71 44.83 829,949 +0.12(+0.28%)
Mar 11, 2024 44.64 44.80 44.32 44.70 818,025 +0.12(+0.26%)
Mar 08, 2024 44.86 44.93 44.54 44.59 1,162,675 -0.35(-0.77%)
Mar 07, 2024 45.02 45.19 44.84 44.93 809,416 -0.13(-0.30%)
Mar 06, 2024 44.70 45.23 44.68 45.07 1,258,957 +0.52(+1.16%)
Mar 05, 2024 44.26 44.77 44.20 44.55 1,053,618 +0.23(+0.52%)
Mar 04, 2024 44.29 44.50 44.16 44.32 1,349,304 -0.10(-0.22%)
Mar 01, 2024 44.00 44.43 43.98 44.41 806,541 +0.53(+1.20%)
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%)
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.