Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.34 -0.22 (-0.46%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.49 34.11 33.27 33.61 1,631,514 -0.20(-0.60%)
Aug 30, 2022 34.70 34.76 33.78 33.82 2,050,194 -1.01(-2.91%)
Aug 29, 2022 34.47 35.06 34.34 34.83 1,666,004 +0.13(+0.37%)
Aug 26, 2022 35.16 35.16 34.46 34.70 1,720,727 -0.41(-1.16%)
Aug 25, 2022 35.08 35.16 34.82 35.11 1,579,255 +0.23(+0.66%)
Aug 24, 2022 34.86 35.00 34.64 34.88 1,696,975 +0.17(+0.49%)
Aug 23, 2022 34.16 34.86 34.09 34.71 1,578,050 +0.88(+2.59%)
Aug 22, 2022 33.64 34.00 33.53 33.83 1,572,811 -0.03(-0.08%)
Aug 19, 2022 34.01 34.20 33.86 33.86 1,500,839 -0.44(-1.29%)
Aug 18, 2022 33.66 34.39 33.42 34.30 2,749,580 +1.19(+3.60%)
Aug 17, 2022 33.39 33.54 32.93 33.11 1,546,158 -0.45(-1.34%)
Aug 16, 2022 33.16 33.70 33.13 33.56 2,837,736 +0.52(+1.57%)
Aug 15, 2022 32.57 33.06 32.27 33.04 1,864,758 -0.18(-0.54%)
Aug 12, 2022 33.08 33.35 33.04 33.22 2,127,710 +0.22(+0.67%)
Aug 11, 2022 32.75 33.38 32.75 33.00 3,205,841 +0.61(+1.89%)
Aug 10, 2022 32.08 32.55 31.86 32.39 2,222,152 +0.54(+1.70%)
Aug 09, 2022 31.85 32.05 31.74 31.85 1,886,482 +0.13(+0.42%)
Aug 08, 2022 31.60 31.98 31.40 31.71 2,692,389 +0.17(+0.53%)
Aug 05, 2022 31.10 31.81 31.00 31.55 2,433,808 +0.17(+0.53%)
Aug 04, 2022 32.23 32.45 31.25 31.38 4,316,688 -0.99(-3.07%)
Aug 03, 2022 32.52 32.66 31.94 32.37 2,432,106 -0.02(-0.08%)
Aug 02, 2022 32.34 32.60 32.04 32.40 2,339,256 -0.02(-0.05%)
Aug 01, 2022 32.02 32.51 31.64 32.41 2,052,930 +0.02(+0.05%)
Jul 29, 2022 32.81 33.04 32.36 32.40 4,360,966 +0.00(+0.00%)
Jul 28, 2022 32.19 32.47 31.53 32.40 3,351,501 +0.48(+1.49%)
Jul 27, 2022 31.64 32.05 31.16 31.92 4,719,173 +0.63(+2.03%)
Jul 26, 2022 31.26 31.80 31.06 31.29 2,161,658 +0.28(+0.91%)
Jul 25, 2022 30.30 31.00 30.07 31.00 2,444,037 +1.00(+3.34%)
Jul 22, 2022 30.48 30.70 29.69 30.00 2,454,796 -0.38(-1.24%)
Jul 21, 2022 30.11 30.40 29.69 30.38 2,134,804 -0.23(-0.74%)
Jul 20, 2022 30.42 30.74 30.15 30.60 1,704,881 +0.00(+0.00%)
Jul 19, 2022 29.96 30.63 29.96 30.60 1,634,217 +0.71(+2.37%)
Jul 18, 2022 29.64 30.15 29.62 29.90 1,916,307 +0.69(+2.37%)
Jul 15, 2022 29.01 29.20 28.58 29.20 2,345,261 +0.64(+2.25%)
Jul 14, 2022 28.24 28.61 27.64 28.56 2,160,311 -0.41(-1.41%)
Jul 13, 2022 28.46 29.01 28.36 28.97 2,742,719 +0.37(+1.28%)
Jul 12, 2022 28.61 28.87 28.26 28.60 2,784,201 -0.44(-1.52%)
Jul 11, 2022 28.90 29.20 28.51 29.04 1,529,088 -0.17(-0.57%)
Jul 08, 2022 29.26 29.48 28.83 29.21 1,893,512 +0.13(+0.46%)
Jul 07, 2022 28.34 29.29 28.34 29.08 4,484,121 +1.23(+4.40%)
Jul 06, 2022 28.21 28.40 26.90 27.85 3,685,456 -0.53(-1.88%)
Jul 05, 2022 28.74 28.74 27.50 28.39 4,346,764 -0.78(-2.66%)
Jul 01, 2022 28.92 29.27 28.19 29.16 2,480,370 +0.43(+1.48%)
Jun 30, 2022 28.48 29.04 28.32 28.74 3,005,722 -0.25(-0.86%)
Jun 29, 2022 29.64 29.93 28.73 28.99 3,136,423 -0.48(-1.64%)
Jun 28, 2022 29.50 30.07 29.06 29.47 2,665,290 +0.44(+1.52%)
Jun 27, 2022 28.87 29.35 28.69 29.03 2,815,732 +0.44(+1.55%)
Jun 24, 2022 28.22 28.79 27.99 28.59 4,265,676 +0.77(+2.76%)
Jun 23, 2022 28.67 28.68 27.23 27.82 4,732,718 -0.54(-1.91%)
Jun 22, 2022 28.65 28.84 28.26 28.36 4,573,331 -1.31(-4.41%)
Jun 21, 2022 29.15 29.93 28.98 29.67 5,605,672 +1.29(+4.56%)
Jun 17, 2022 29.13 29.47 27.96 28.38 5,609,738 -0.75(-2.58%)
Jun 16, 2022 30.00 30.02 29.05 29.13 5,485,470 -1.33(-4.35%)
Jun 15, 2022 31.28 31.48 30.25 30.45 6,826,807 -0.51(-1.64%)
Jun 14, 2022 32.04 32.45 30.78 30.96 9,179,841 -0.63(-1.98%)
Jun 13, 2022 32.69 32.74 31.53 31.59 7,848,782 -1.93(-5.75%)
Jun 10, 2022 34.16 34.22 33.19 33.52 3,969,833 -1.01(-2.92%)
Jun 09, 2022 34.37 34.64 34.11 34.52 3,019,666 -0.02(-0.05%)
Jun 08, 2022 35.18 35.18 34.30 34.54 2,624,200 -0.63(-1.80%)
Jun 07, 2022 34.39 35.18 34.34 35.18 2,818,385 +0.68(+1.98%)
Jun 06, 2022 34.53 34.58 34.27 34.49 2,867,583 +0.15(+0.44%)
Jun 03, 2022 34.20 34.46 34.09 34.34 2,546,122 -0.07(-0.19%)
Jun 02, 2022 34.10 34.56 33.86 34.41 2,104,353 +0.14(+0.41%)
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.