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 (%)
Sep 30, 2019 20.72 20.90 20.70 20.81 7,554,216 +0.05(+0.22%)
Sep 27, 2019 20.74 20.93 20.65 20.77 6,183,495 -0.11(-0.55%)
Sep 26, 2019 20.95 21.04 20.70 20.88 9,442,923 -0.09(-0.43%)
Sep 25, 2019 21.02 21.10 20.83 20.97 8,158,580 -0.25(-1.18%)
Sep 24, 2019 21.45 21.45 21.05 21.22 9,700,169 -0.23(-1.06%)
Sep 23, 2019 21.49 21.52 21.34 21.45 5,658,449 -0.05(-0.21%)
Sep 20, 2019 21.54 21.77 21.43 21.49 10,295,169 -0.07(-0.32%)
Sep 19, 2019 21.59 21.75 21.40 21.56 10,094,454 +0.05(+0.21%)
Sep 18, 2019 21.49 21.63 21.44 21.52 8,500,817 -0.05(-0.21%)
Sep 17, 2019 21.49 21.70 21.36 21.56 7,854,937 +0.07(+0.32%)
Sep 16, 2019 21.77 21.90 21.49 21.49 13,148,814 +0.16(+0.75%)
Sep 13, 2019 20.95 21.34 20.95 21.34 10,883,228 +0.43(+2.07%)
Sep 12, 2019 20.93 20.99 20.81 20.90 8,333,882 -0.11(-0.54%)
Sep 11, 2019 20.93 21.13 20.89 21.02 6,409,333 +0.05(+0.22%)
Sep 10, 2019 20.83 21.05 20.83 20.97 5,898,765 +0.18(+0.88%)
Sep 09, 2019 20.58 20.93 20.58 20.79 6,704,983 +0.25(+1.22%)
Sep 06, 2019 20.65 20.74 20.49 20.54 5,897,634 -0.23(-1.10%)
Sep 05, 2019 20.77 20.95 20.70 20.77 7,333,980 +0.11(+0.55%)
Sep 04, 2019 20.65 20.79 20.63 20.65 4,753,300 +0.09(+0.44%)
Sep 03, 2019 20.49 20.58 20.40 20.56 4,038,454 -0.14(-0.66%)
Aug 30, 2019 20.72 20.83 20.63 20.70 3,998,760 +0.02(+0.11%)
Aug 29, 2019 20.58 20.79 20.54 20.68 6,011,608 +0.18(+0.89%)
Aug 28, 2019 20.06 20.52 20.06 20.49 7,766,160 +0.57(+2.86%)
Aug 27, 2019 20.11 20.20 19.88 19.92 6,102,050 -0.18(-0.91%)
Aug 26, 2019 20.24 20.33 20.04 20.11 6,251,226 +0.00(+0.00%)
Aug 23, 2019 20.49 20.61 20.11 20.11 9,070,257 -0.55(-2.65%)
Aug 22, 2019 20.90 20.95 20.58 20.65 6,796,694 -0.25(-1.20%)
Aug 21, 2019 20.88 21.02 20.81 20.90 6,138,250 +0.11(+0.55%)
Aug 20, 2019 20.72 20.88 20.67 20.79 4,596,782 +0.07(+0.33%)
Aug 19, 2019 20.61 20.86 20.58 20.72 7,446,828 +0.30(+1.45%)
Aug 16, 2019 20.22 20.52 20.15 20.42 5,362,232 +0.27(+1.36%)
Aug 15, 2019 20.27 20.29 20.04 20.15 8,260,123 -0.11(-0.56%)
Aug 14, 2019 20.29 20.29 19.99 20.27 10,581,023 -0.23(-1.11%)
Aug 13, 2019 20.36 20.67 20.24 20.49 7,613,120 +0.11(+0.56%)
Aug 12, 2019 20.54 20.56 20.33 20.38 6,515,042 -0.20(-1.00%)
Aug 09, 2019 20.72 20.79 20.52 20.58 7,378,455 -0.11(-0.55%)
Aug 08, 2019 20.63 20.70 20.45 20.70 6,885,806 +1.91(+10.18%)
Aug 07, 2019 18.95 18.95 18.54 18.79 12,299,025 -0.25(-1.29%)
Aug 06, 2019 19.28 19.40 18.92 19.03 9,552,107 -0.12(-0.64%)
Aug 05, 2019 19.56 19.56 19.01 19.15 14,345,217 -0.41(-2.09%)
Aug 02, 2019 19.79 19.89 19.56 19.56 6,047,973 -0.27(-1.34%)
Aug 01, 2019 20.03 20.07 19.72 19.83 7,542,260 -0.25(-1.22%)
Jul 31, 2019 20.13 20.17 19.89 20.07 5,932,116 -0.08(-0.40%)
Jul 30, 2019 20.09 20.15 19.89 20.15 6,562,587 +0.04(+0.20%)
Jul 29, 2019 20.42 20.42 20.03 20.11 9,558,976 -0.29(-1.40%)
Jul 26, 2019 20.56 20.58 20.36 20.40 4,386,299 -0.14(-0.70%)
Jul 25, 2019 20.66 20.67 20.48 20.54 5,714,874 -0.12(-0.59%)
Jul 24, 2019 20.62 20.70 20.58 20.66 3,340,509 +0.02(+0.10%)
Jul 23, 2019 20.70 20.75 20.62 20.64 4,267,206 +0.00(+0.00%)
Jul 22, 2019 20.44 20.70 20.44 20.64 7,514,422 +0.27(+1.30%)
Jul 19, 2019 20.40 20.52 20.32 20.38 4,704,392 +0.02(+0.10%)
Jul 18, 2019 20.50 20.56 20.28 20.36 8,944,286 -0.20(-0.99%)
Jul 17, 2019 20.62 20.68 20.50 20.56 3,887,533 -0.08(-0.40%)
Jul 16, 2019 20.66 20.68 20.56 20.64 4,522,758 +0.00(+0.00%)
Jul 15, 2019 20.77 20.77 20.62 20.64 3,791,875 -0.02(-0.10%)
Jul 12, 2019 20.68 20.77 20.62 20.66 3,072,398 -0.04(-0.20%)
Jul 11, 2019 20.64 20.75 20.60 20.70 5,436,564 +0.12(+0.60%)
Jul 10, 2019 20.46 20.70 20.46 20.58 8,581,123 +0.20(+1.00%)
Jul 09, 2019 20.42 20.42 20.21 20.38 5,077,410 -0.06(-0.30%)
Jul 08, 2019 20.48 20.55 20.34 20.44 7,554,429 -0.08(-0.40%)
Jul 05, 2019 20.38 20.56 20.35 20.52 4,491,400 +0.14(+0.70%)
Jul 03, 2019 20.23 20.46 20.17 20.38 4,034,218 +0.18(+0.91%)
Jul 02, 2019 20.15 20.23 20.03 20.19 4,650,020 +0.04(+0.20%)
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.