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, 2024 47.00 47.28 46.78 47.13 2,127,822 +0.14(+0.30%)
Sep 27, 2024 46.79 47.07 46.66 46.99 951,725 +0.33(+0.71%)
Sep 26, 2024 47.35 47.40 46.53 46.66 2,616,995 -0.63(-1.33%)
Sep 25, 2024 47.51 47.61 47.19 47.29 1,157,194 -0.19(-0.40%)
Sep 24, 2024 47.89 47.90 47.33 47.48 953,832 -0.17(-0.36%)
Sep 23, 2024 47.19 47.77 47.07 47.65 1,339,515 +0.48(+1.02%)
Sep 20, 2024 47.19 47.28 46.91 47.17 895,908 -0.02(-0.04%)
Sep 19, 2024 47.80 47.81 47.09 47.19 1,697,073 -0.17(-0.36%)
Sep 18, 2024 47.58 47.96 47.25 47.36 891,157 -0.20(-0.42%)
Sep 17, 2024 47.77 47.90 47.42 47.56 1,609,798 -0.03(-0.06%)
Sep 16, 2024 47.57 47.66 47.33 47.59 1,094,374 +0.19(+0.40%)
Sep 13, 2024 47.08 47.42 47.05 47.40 821,782 +0.42(+0.89%)
Sep 12, 2024 46.74 47.16 46.61 46.98 1,932,217 +0.41(+0.88%)
Sep 11, 2024 46.43 46.84 46.21 46.57 1,045,543 +0.01(+0.02%)
Sep 10, 2024 46.36 46.70 46.06 46.56 819,611 +0.25(+0.54%)
Sep 09, 2024 46.54 46.68 46.30 46.31 940,932 +0.01(+0.02%)
Sep 06, 2024 46.77 46.94 46.18 46.30 1,059,791 -0.35(-0.75%)
Sep 05, 2024 46.84 46.97 46.60 46.65 955,946 +0.13(+0.28%)
Sep 04, 2024 46.66 47.10 46.47 46.52 1,054,939 -0.17(-0.36%)
Sep 03, 2024 47.00 47.06 46.27 46.69 1,374,100 -0.64(-1.35%)
Aug 30, 2024 46.94 47.35 46.94 47.33 721,977 +0.10(+0.21%)
Aug 29, 2024 46.65 47.27 46.54 47.23 1,564,064 +1.10(+2.38%)
Aug 28, 2024 46.61 46.66 45.97 46.13 1,280,307 -0.38(-0.82%)
Aug 27, 2024 47.04 47.06 46.45 46.51 1,497,135 -0.62(-1.32%)
Aug 26, 2024 47.00 47.40 46.88 47.13 892,589 +0.16(+0.34%)
Aug 23, 2024 46.70 46.97 46.59 46.97 1,350,431 +0.43(+0.92%)
Aug 22, 2024 46.64 46.73 46.45 46.54 944,541 -0.01(-0.02%)
Aug 21, 2024 46.55 46.72 46.33 46.55 1,805,870 +0.19(+0.41%)
Aug 20, 2024 47.14 47.15 46.32 46.36 1,475,812 -0.72(-1.53%)
Aug 19, 2024 47.00 47.27 46.89 47.08 1,647,653 +0.21(+0.45%)
Aug 16, 2024 46.05 46.90 46.05 46.87 1,183,781 +0.75(+1.63%)
Aug 15, 2024 45.72 46.35 45.64 46.12 1,874,859 +0.54(+1.18%)
Aug 14, 2024 44.85 45.72 44.69 45.58 1,270,606 +0.92(+2.06%)
Aug 13, 2024 44.65 44.78 44.21 44.66 2,884,304 -0.11(-0.25%)
Aug 12, 2024 45.71 45.91 44.63 44.77 2,204,177 -0.85(-1.86%)
Aug 09, 2024 46.34 46.38 45.25 45.62 1,126,234 -0.68(-1.47%)
Aug 08, 2024 45.75 46.37 45.54 46.30 1,978,731 +0.82(+1.80%)
Aug 07, 2024 46.32 46.59 45.43 45.48 1,248,935 -0.34(-0.75%)
Aug 06, 2024 45.48 46.11 45.15 45.82 2,591,347 +1.02(+2.27%)
Aug 05, 2024 44.69 45.34 44.06 44.80 1,737,116 -1.31(-2.85%)
Aug 02, 2024 46.55 46.64 45.30 46.12 3,361,731 -0.84(-1.79%)
Aug 01, 2024 47.26 47.32 46.49 46.96 1,783,688 -0.15(-0.31%)
Jul 31, 2024 47.66 47.68 47.10 47.11 955,194 -0.24(-0.52%)
Jul 30, 2024 47.19 47.35 46.80 47.35 1,334,730 +0.30(+0.65%)
Jul 29, 2024 47.28 47.33 46.76 47.05 714,256 -0.08(-0.17%)
Jul 26, 2024 46.80 47.42 46.80 47.13 1,394,842 +0.37(+0.80%)
Jul 25, 2024 47.17 47.34 46.75 46.75 1,230,560 -0.27(-0.58%)
Jul 24, 2024 48.01 48.01 47.03 47.03 1,937,011 -0.88(-1.84%)
Jul 23, 2024 48.24 48.24 47.82 47.91 1,583,535 -0.24(-0.51%)
Jul 22, 2024 47.98 48.34 47.84 48.15 1,510,017 +0.20(+0.41%)
Jul 19, 2024 48.17 48.44 47.84 47.96 1,683,809 -0.07(-0.14%)
Jul 18, 2024 47.96 48.30 47.84 48.03 1,706,973 +0.20(+0.41%)
Jul 17, 2024 47.99 48.26 47.82 47.83 1,279,762 -0.06(-0.12%)
Jul 16, 2024 47.73 47.99 47.56 47.89 1,679,384 +0.17(+0.35%)
Jul 15, 2024 47.62 47.89 47.35 47.72 1,158,727 +0.26(+0.56%)
Jul 12, 2024 47.49 47.54 47.18 47.46 1,183,109 +0.15(+0.31%)
Jul 11, 2024 47.35 47.35 47.07 47.31 1,531,607 +0.16(+0.33%)
Jul 10, 2024 47.21 47.30 47.09 47.16 706,378 -0.20(-0.41%)
Jul 09, 2024 47.13 47.48 46.97 47.35 1,165,292 +0.11(+0.23%)
Jul 08, 2024 47.24 47.42 47.13 47.24 1,187,808 +0.05(+0.10%)
Jul 05, 2024 47.69 47.71 47.05 47.19 717,621 -0.40(-0.84%)
Jul 03, 2024 47.28 47.77 47.28 47.60 719,716 +0.32(+0.68%)
Jul 02, 2024 47.19 47.55 47.13 47.27 959,456 +0.08(+0.17%)
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.