Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.09 27.19 26.58 26.61 2,930,856 -0.56(-2.05%)
Jul 29, 2021 27.09 27.19 26.66 27.17 3,198,444 +0.33(+1.23%)
Jul 28, 2021 26.68 27.05 26.30 26.84 2,441,526 +0.35(+1.30%)
Jul 27, 2021 27.06 27.06 26.39 26.49 2,305,979 -0.71(-2.62%)
Jul 26, 2021 26.34 27.20 26.34 27.20 3,025,549 +0.72(+2.73%)
Jul 23, 2021 26.58 26.60 26.08 26.48 2,355,856 +0.02(+0.09%)
Jul 22, 2021 26.49 26.85 26.18 26.46 2,911,483 +0.01(+0.03%)
Jul 21, 2021 26.91 27.35 26.45 26.45 5,728,689 -0.07(-0.27%)
Jul 20, 2021 25.57 26.56 25.40 26.52 5,897,202 +1.18(+4.68%)
Jul 19, 2021 25.81 25.88 24.94 25.34 7,286,133 -1.13(-4.27%)
Jul 16, 2021 27.07 27.15 26.35 26.47 2,866,127 -0.33(-1.23%)
Jul 15, 2021 27.07 27.17 26.65 26.80 4,801,523 -0.42(-1.56%)
Jul 14, 2021 27.82 28.11 27.21 27.22 3,985,312 -0.42(-1.53%)
Jul 13, 2021 28.18 28.30 27.64 27.64 2,452,412 -0.58(-2.06%)
Jul 12, 2021 28.30 28.41 28.00 28.22 2,076,847 -0.30(-1.05%)
Jul 09, 2021 28.06 28.64 27.98 28.52 2,071,550 +0.67(+2.42%)
Jul 08, 2021 27.58 28.12 27.24 27.85 3,438,284 -0.14(-0.50%)
Jul 07, 2021 28.59 28.77 27.91 27.99 3,522,133 -0.63(-2.19%)
Jul 06, 2021 29.06 29.11 28.19 28.62 2,797,016 -0.39(-1.35%)
Jul 02, 2021 28.98 29.03 28.57 29.01 2,807,026 +0.09(+0.30%)
Jul 01, 2021 28.90 29.02 28.42 28.92 4,150,787 +0.35(+1.24%)
Jun 30, 2021 28.08 28.70 28.08 28.57 3,780,154 +0.55(+1.96%)
Jun 29, 2021 27.98 28.14 27.82 28.02 2,163,004 +0.20(+0.73%)
Jun 28, 2021 28.49 28.51 27.55 27.82 3,442,762 -0.64(-2.23%)
Jun 25, 2021 28.85 28.94 28.33 28.45 2,487,523 -0.42(-1.47%)
Jun 24, 2021 28.84 28.88 28.48 28.88 2,787,100 +0.16(+0.55%)
Jun 23, 2021 29.08 29.32 28.69 28.72 3,068,383 -0.20(-0.71%)
Jun 22, 2021 29.05 29.08 28.60 28.92 2,249,879 -0.12(-0.41%)
Jun 21, 2021 28.38 29.24 28.38 29.04 4,301,106 +0.93(+3.32%)
Jun 18, 2021 28.59 28.85 28.09 28.11 5,079,532 -0.79(-2.74%)
Jun 17, 2021 30.30 30.37 28.46 28.90 5,993,818 -1.49(-4.91%)
Jun 16, 2021 30.13 30.48 29.89 30.39 2,754,258 +0.37(+1.23%)
Jun 15, 2021 30.29 30.39 29.57 30.02 2,483,546 -0.16(-0.52%)
Jun 14, 2021 30.23 30.54 29.88 30.18 4,069,659 +0.14(+0.47%)
Jun 11, 2021 30.05 30.36 29.90 30.04 4,708,852 +0.04(+0.13%)
Jun 10, 2021 29.47 30.00 29.24 30.00 3,861,712 +0.76(+2.60%)
Jun 09, 2021 29.10 29.50 28.92 29.24 4,113,432 +0.13(+0.46%)
Jun 08, 2021 28.81 29.10 28.50 29.10 3,363,600 +0.31(+1.06%)
Jun 07, 2021 28.34 28.97 28.34 28.80 2,492,485 +0.56(+2.00%)
Jun 04, 2021 28.35 28.39 28.00 28.23 2,971,024 +0.08(+0.28%)
Jun 03, 2021 27.95 28.40 27.78 28.15 2,734,933 +0.02(+0.08%)
Jun 02, 2021 27.86 28.26 27.60 28.13 2,918,739 +0.42(+1.50%)
Jun 01, 2021 27.21 27.76 27.21 27.71 3,550,334 +0.77(+2.85%)
May 28, 2021 27.20 27.20 26.77 26.95 3,505,268 -0.16(-0.58%)
May 27, 2021 27.29 27.45 26.91 27.10 2,437,431 -0.07(-0.26%)
May 26, 2021 26.98 27.27 26.88 27.17 1,666,616 +0.19(+0.70%)
May 25, 2021 27.50 27.50 26.95 26.98 1,602,310 -0.49(-1.77%)
May 24, 2021 27.31 27.53 27.11 27.47 2,393,861 +0.36(+1.33%)
May 21, 2021 27.26 27.41 26.98 27.11 3,283,461 +0.04(+0.14%)
May 20, 2021 26.78 27.13 26.44 27.07 2,311,933 +0.35(+1.29%)
May 19, 2021 26.83 26.96 26.33 26.73 4,020,714 -0.48(-1.76%)
May 18, 2021 27.55 27.64 27.20 27.20 3,357,737 -0.42(-1.51%)
May 17, 2021 27.19 27.62 26.89 27.62 2,809,235 +0.50(+1.85%)
May 14, 2021 27.00 27.39 26.98 27.12 4,384,406 +0.41(+1.53%)
May 13, 2021 26.17 26.84 26.05 26.71 4,305,735 +0.46(+1.73%)
May 12, 2021 26.55 27.10 26.11 26.26 5,133,746 -0.16(-0.61%)
May 11, 2021 26.12 26.59 25.91 26.42 3,544,739 -0.33(-1.24%)
May 10, 2021 26.52 26.97 26.52 26.75 3,851,520 +0.32(+1.19%)
May 07, 2021 26.12 26.53 26.04 26.43 3,463,612 +0.34(+1.30%)
May 06, 2021 25.77 26.09 25.29 26.09 3,084,031 +0.32(+1.22%)
May 05, 2021 25.62 26.15 25.48 25.78 4,715,280 +0.32(+1.24%)
May 04, 2021 25.46 25.66 25.22 25.46 3,566,836 +0.05(+0.21%)
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.