Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.32 -0.04 (-0.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.95 10.99 10.91 10.97 7,480,730 +0.02(+0.17%)
Jul 28, 2017 10.95 10.99 10.91 10.95 7,716,728 +0.01(+0.08%)
Jul 27, 2017 10.98 11.01 10.92 10.95 7,656,181 -0.03(-0.25%)
Jul 26, 2017 11.02 11.04 10.95 10.97 7,498,196 +0.01(+0.08%)
Jul 25, 2017 10.97 11.02 10.95 10.96 8,927,098 +0.03(+0.25%)
Jul 24, 2017 10.94 10.96 10.89 10.94 7,191,952 +0.05(+0.50%)
Jul 21, 2017 10.93 10.98 10.89 10.88 9,079,567 -0.05(-0.42%)
Jul 20, 2017 11.06 10.93 10.93 11,530,868 -0.14(-1.24%)
Jul 19, 2017 11.05 11.09 11.02 11.06 6,233,187 +0.02(+0.17%)
Jul 18, 2017 11.06 11.08 11.00 11.05 8,093,099 +0.01(+0.08%)
Jul 17, 2017 11.03 11.08 11.02 11.04 6,434,911 +0.02(+0.17%)
Jul 14, 2017 10.94 11.04 10.92 11.02 7,416,669 +0.09(+0.84%)
Jul 13, 2017 10.92 10.94 10.87 10.93 5,684,301 +0.00(+0.00%)
Jul 12, 2017 10.91 10.95 10.88 10.93 9,207,796 +0.05(+0.50%)
Jul 11, 2017 10.84 10.87 10.79 10.87 6,808,137 +0.02(+0.17%)
Jul 10, 2017 10.91 10.93 10.82 10.85 11,393,704 -0.05(-0.50%)
Jul 07, 2017 10.85 10.93 10.77 10.91 16,561,313 +0.02(+0.17%)
Jul 06, 2017 10.95 11.03 10.85 10.89 24,884,634 +0.01(+0.08%)
Jul 05, 2017 11.02 11.02 10.88 10.88 31,572,892 -0.14(-1.25%)
Jul 03, 2017 10.95 11.05 10.93 11.02 11,027,501 +0.08(+0.75%)
Jun 30, 2017 10.88 10.95 10.84 10.94 24,541,566 +0.14(+1.27%)
Jun 29, 2017 10.81 10.91 10.78 10.80 15,778,507 +0.04(+0.34%)
Jun 28, 2017 10.60 10.83 10.60 10.76 11,611,539 +0.16(+1.55%)
Jun 27, 2017 10.68 10.74 10.59 10.60 13,979,952 -0.09(-0.86%)
Jun 26, 2017 10.52 10.69 10.49 10.69 24,593,466 +0.20(+1.92%)
Jun 23, 2017 10.27 10.50 10.25 10.49 12,049,481 +0.25(+2.41%)
Jun 22, 2017 10.15 10.28 10.13 10.24 10,813,151 +0.13(+1.27%)
Jun 21, 2017 10.21 10.29 10.11 10.11 20,751,184 -0.10(-0.98%)
Jun 20, 2017 10.41 10.41 10.10 10.21 23,372,812 -0.29(-2.79%)
Jun 19, 2017 10.62 10.67 10.46 10.51 5,912,368 -0.08(-0.78%)
Jun 16, 2017 10.47 10.62 10.44 10.59 9,552,696 +0.15(+1.40%)
Jun 15, 2017 10.54 10.62 10.41 10.44 12,045,706 -0.16(-1.47%)
Jun 14, 2017 10.83 10.83 10.60 10.60 10,775,375 -0.23(-2.11%)
Jun 13, 2017 10.85 10.86 10.80 10.83 6,493,974 +0.00(+0.00%)
Jun 12, 2017 10.89 10.93 10.77 10.83 7,414,780 +0.00(+0.00%)
Jun 09, 2017 10.76 10.86 10.73 10.83 8,498,774 +0.10(+0.94%)
Jun 08, 2017 10.77 10.84 10.72 10.73 14,644,120 -0.08(-0.76%)
Jun 07, 2017 10.92 11.03 10.80 10.81 12,771,207 -0.16(-1.42%)
Jun 06, 2017 10.91 11.00 10.90 10.96 10,586,013 +0.04(+0.33%)
Jun 05, 2017 10.84 10.96 10.84 10.93 8,095,634 +0.01(+0.08%)
Jun 02, 2017 10.96 11.00 10.91 10.92 9,897,877 -0.06(-0.58%)
Jun 01, 2017 10.99 11.05 10.96 10.98 9,602,471 +0.01(+0.08%)
May 31, 2017 10.94 10.99 10.89 10.97 10,075,122 -0.02(-0.17%)
May 30, 2017 11.08 11.11 10.99 10.99 6,883,065 -0.16(-1.39%)
May 26, 2017 11.16 11.17 11.09 11.15 7,305,309 -0.01(-0.08%)
May 25, 2017 11.24 11.28 11.12 11.16 11,746,079 -0.10(-0.89%)
May 24, 2017 11.29 11.32 11.22 11.26 9,917,544 -0.04(-0.32%)
May 23, 2017 11.27 11.29 11.22 11.29 7,012,468 +0.05(+0.49%)
May 22, 2017 11.27 11.27 11.17 11.24 6,507,617 +0.04(+0.33%)
May 19, 2017 11.15 11.24 11.09 11.20 5,508,517 +0.12(+1.07%)
May 18, 2017 11.05 11.10 10.99 11.08 9,294,392 -0.01(-0.08%)
May 17, 2017 11.22 11.23 11.05 11.09 13,377,140 -0.13(-1.14%)
May 16, 2017 11.29 11.30 11.22 11.22 5,250,486 -0.03(-0.24%)
May 15, 2017 11.36 11.36 11.22 11.25 8,021,904 +0.05(+0.49%)
May 12, 2017 11.18 11.26 11.16 11.19 9,195,997 +0.00(+0.00%)
May 11, 2017 11.23 11.25 11.16 11.19 8,469,670 -0.05(-0.41%)
May 10, 2017 11.18 11.24 11.14 11.24 7,618,981 +0.92(+8.91%)
May 09, 2017 10.37 10.39 10.28 10.32 8,626,755 -0.07(-0.64%)
May 08, 2017 10.39 10.41 10.33 10.39 9,158,008 +0.00(+0.00%)
May 05, 2017 10.24 10.39 10.19 10.39 13,755,798 +0.17(+1.63%)
May 04, 2017 10.41 10.44 10.17 10.22 17,892,662 -0.23(-2.16%)
May 03, 2017 10.49 10.51 10.42 10.44 15,290,800 -0.06(-0.56%)
May 02, 2017 10.55 10.56 10.49 10.50 14,091,193 -0.03(-0.32%)
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.