Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.36 -0.20 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.95 10.98 10.91 10.97 7,481,813 +0.02(+0.17%)
Jul 28, 2017 10.94 10.99 10.91 10.95 7,717,845 +0.01(+0.08%)
Jul 27, 2017 10.98 11.01 10.92 10.94 7,657,288 -0.03(-0.25%)
Jul 26, 2017 11.02 11.03 10.95 10.97 7,499,281 +0.01(+0.08%)
Jul 25, 2017 10.97 11.02 10.94 10.96 8,928,389 +0.03(+0.25%)
Jul 24, 2017 10.93 10.96 10.89 10.93 7,192,992 +0.05(+0.50%)
Jul 21, 2017 10.93 10.98 10.88 10.88 9,080,881 -0.05(-0.42%)
Jul 20, 2017 11.06 10.93 10.93 11,532,537 -0.14(-1.24%)
Jul 19, 2017 11.04 11.09 11.02 11.06 6,234,089 +0.02(+0.17%)
Jul 18, 2017 11.06 11.08 11.00 11.04 8,094,270 +0.01(+0.08%)
Jul 17, 2017 11.03 11.08 11.02 11.03 6,435,842 +0.02(+0.17%)
Jul 14, 2017 10.93 11.03 10.92 11.02 7,417,742 +0.09(+0.84%)
Jul 13, 2017 10.92 10.93 10.87 10.93 5,685,124 +0.00(+0.00%)
Jul 12, 2017 10.91 10.95 10.87 10.93 9,209,128 +0.05(+0.51%)
Jul 11, 2017 10.84 10.87 10.79 10.87 6,809,122 +0.02(+0.17%)
Jul 10, 2017 10.91 10.93 10.82 10.85 11,395,353 -0.05(-0.50%)
Jul 07, 2017 10.85 10.93 10.77 10.91 16,563,709 +0.02(+0.17%)
Jul 06, 2017 10.95 11.03 10.85 10.89 24,888,234 +0.01(+0.08%)
Jul 05, 2017 11.02 11.02 10.88 10.88 31,577,458 -0.14(-1.24%)
Jul 03, 2017 10.94 11.05 10.93 11.02 11,029,097 +0.08(+0.75%)
Jun 30, 2017 10.88 10.94 10.83 10.93 24,545,116 +0.14(+1.27%)
Jun 29, 2017 10.81 10.91 10.78 10.80 15,780,790 +0.04(+0.34%)
Jun 28, 2017 10.60 10.82 10.60 10.76 11,613,219 +0.16(+1.55%)
Jun 27, 2017 10.68 10.74 10.59 10.60 13,981,974 -0.09(-0.86%)
Jun 26, 2017 10.51 10.69 10.49 10.69 24,597,024 +0.20(+1.92%)
Jun 23, 2017 10.27 10.50 10.25 10.49 12,051,224 +0.25(+2.41%)
Jun 22, 2017 10.15 10.28 10.13 10.24 10,814,715 +0.13(+1.27%)
Jun 21, 2017 10.21 10.29 10.11 10.11 20,754,186 -0.10(-0.99%)
Jun 20, 2017 10.41 10.41 10.10 10.21 23,376,192 -0.29(-2.78%)
Jun 19, 2017 10.61 10.67 10.46 10.50 5,913,223 -0.08(-0.78%)
Jun 16, 2017 10.47 10.62 10.44 10.59 9,554,078 +0.15(+1.40%)
Jun 15, 2017 10.54 10.62 10.41 10.44 12,047,448 -0.16(-1.47%)
Jun 14, 2017 10.82 10.82 10.60 10.60 10,776,934 -0.23(-2.11%)
Jun 13, 2017 10.85 10.86 10.80 10.82 6,494,913 +0.00(+0.00%)
Jun 12, 2017 10.89 10.93 10.77 10.82 7,415,853 +0.00(+0.00%)
Jun 09, 2017 10.76 10.86 10.73 10.82 8,500,004 +0.10(+0.94%)
Jun 08, 2017 10.77 10.84 10.71 10.72 14,646,239 -0.08(-0.76%)
Jun 07, 2017 10.92 11.03 10.80 10.81 12,773,054 -0.16(-1.42%)
Jun 06, 2017 10.91 11.00 10.90 10.96 10,587,544 +0.04(+0.33%)
Jun 05, 2017 10.84 10.96 10.84 10.93 8,096,805 +0.01(+0.08%)
Jun 02, 2017 10.96 11.00 10.91 10.92 9,899,309 -0.06(-0.58%)
Jun 01, 2017 10.99 11.05 10.96 10.98 9,603,860 +0.01(+0.08%)
May 31, 2017 10.93 10.99 10.89 10.97 10,076,580 -0.02(-0.17%)
May 30, 2017 11.08 11.11 10.99 10.99 6,884,060 -0.16(-1.39%)
May 26, 2017 11.15 11.17 11.09 11.14 7,306,366 -0.01(-0.08%)
May 25, 2017 11.24 11.28 11.12 11.15 11,747,779 -0.10(-0.89%)
May 24, 2017 11.29 11.32 11.22 11.25 9,918,979 -0.04(-0.32%)
May 23, 2017 11.26 11.29 11.22 11.29 7,013,483 +0.05(+0.49%)
May 22, 2017 11.26 11.27 11.17 11.24 6,508,558 +0.04(+0.33%)
May 19, 2017 11.14 11.24 11.09 11.20 5,509,314 +0.12(+1.07%)
May 18, 2017 11.05 11.10 10.99 11.08 9,295,737 -0.01(-0.08%)
May 17, 2017 11.22 11.23 11.05 11.09 13,379,076 -0.13(-1.14%)
May 16, 2017 11.29 11.30 11.22 11.22 5,251,245 -0.03(-0.24%)
May 15, 2017 11.35 11.35 11.22 11.25 8,023,064 +0.05(+0.49%)
May 12, 2017 11.18 11.25 11.16 11.19 9,197,327 +0.00(+0.00%)
May 11, 2017 11.23 11.25 11.15 11.19 8,470,895 -0.05(-0.41%)
May 10, 2017 11.18 11.24 11.14 11.24 7,620,084 +0.92(+8.91%)
May 09, 2017 10.37 10.39 10.28 10.32 8,628,003 -0.07(-0.64%)
May 08, 2017 10.38 10.41 10.33 10.38 9,159,333 +0.00(+0.00%)
May 05, 2017 10.23 10.38 10.18 10.38 13,757,788 +0.17(+1.63%)
May 04, 2017 10.41 10.43 10.17 10.22 17,895,250 -0.23(-2.16%)
May 03, 2017 10.49 10.51 10.42 10.44 15,293,012 -0.06(-0.56%)
May 02, 2017 10.55 10.56 10.49 10.50 14,093,232 -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.