Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.43 +0.34 (+0.72%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.86 17.05 16.41 16.78 2,258,915 -0.11(-0.67%)
Jul 30, 2020 17.06 17.08 16.75 16.89 1,549,681 -0.42(-2.41%)
Jul 29, 2020 16.82 17.35 16.70 17.31 2,815,430 +0.61(+3.68%)
Jul 28, 2020 16.71 16.89 16.66 16.70 3,780,296 -0.11(-0.63%)
Jul 27, 2020 16.97 17.06 16.75 16.80 2,655,052 -0.16(-0.92%)
Jul 24, 2020 17.09 17.24 16.90 16.96 1,931,423 -0.20(-1.19%)
Jul 23, 2020 17.26 17.33 16.93 17.16 2,913,352 -0.13(-0.78%)
Jul 22, 2020 17.38 17.45 17.09 17.30 2,630,658 -0.32(-1.81%)
Jul 21, 2020 16.88 17.71 16.88 17.62 6,600,178 +0.94(+5.64%)
Jul 20, 2020 16.75 17.02 16.65 16.68 3,436,103 -0.04(-0.25%)
Jul 17, 2020 16.89 17.27 16.65 16.72 6,285,012 -0.06(-0.38%)
Jul 16, 2020 16.73 16.97 16.32 16.78 3,926,039 -0.04(-0.21%)
Jul 15, 2020 16.31 16.88 16.24 16.82 4,811,943 +0.84(+5.27%)
Jul 14, 2020 16.00 16.16 15.83 15.98 3,087,134 -0.07(-0.44%)
Jul 13, 2020 16.41 16.50 15.87 16.05 5,976,635 -0.32(-1.94%)
Jul 10, 2020 16.02 16.39 15.88 16.36 4,114,371 +0.25(+1.54%)
Jul 09, 2020 16.74 16.75 16.04 16.12 5,368,803 -0.64(-3.80%)
Jul 08, 2020 16.82 17.00 16.52 16.75 4,196,875 +0.03(+0.17%)
Jul 07, 2020 16.48 17.08 16.36 16.73 5,142,874 +0.11(+0.64%)
Jul 06, 2020 17.33 17.52 16.27 16.62 5,679,188 -0.48(-2.81%)
Jul 02, 2020 17.42 17.51 17.06 17.10 6,925,849 -0.16(-0.90%)
Jul 01, 2020 17.45 17.77 17.01 17.26 5,151,053 -0.19(-1.09%)
Jun 30, 2020 17.09 17.48 16.89 17.45 3,656,836 +0.34(+1.98%)
Jun 29, 2020 17.21 17.43 16.97 17.11 3,513,475 -0.06(-0.37%)
Jun 26, 2020 17.91 17.91 16.99 17.17 4,938,264 -0.85(-4.71%)
Jun 25, 2020 17.73 18.36 17.60 18.02 3,012,248 +0.02(+0.12%)
Jun 24, 2020 18.91 18.91 17.67 18.00 5,415,604 -1.06(-5.56%)
Jun 23, 2020 19.63 19.73 19.04 19.06 2,517,710 -0.36(-1.86%)
Jun 22, 2020 19.14 19.45 18.89 19.42 2,978,374 +0.24(+1.25%)
Jun 19, 2020 19.95 20.11 19.14 19.18 4,624,919 -0.39(-1.99%)
Jun 18, 2020 19.45 20.12 19.31 19.57 9,626,071 -0.06(-0.32%)
Jun 17, 2020 19.91 20.16 19.55 19.63 4,344,853 -0.32(-1.59%)
Jun 16, 2020 20.82 21.02 19.80 19.95 13,526,790 -0.01(-0.07%)
Jun 15, 2020 18.29 20.25 17.93 19.96 10,641,270 +1.16(+6.17%)
Jun 12, 2020 19.64 19.79 18.56 18.80 6,954,850 +0.10(+0.53%)
Jun 11, 2020 19.55 19.62 18.68 18.70 8,302,303 -2.23(-10.67%)
Jun 10, 2020 21.09 21.15 20.33 20.94 6,449,993 -0.33(-1.56%)
Jun 09, 2020 21.89 21.90 20.92 21.27 4,821,838 -1.14(-5.08%)
Jun 08, 2020 22.39 22.46 21.86 22.41 4,455,203 +0.89(+4.14%)
Jun 05, 2020 21.14 21.76 21.11 21.52 4,034,726 +1.06(+5.18%)
Jun 04, 2020 19.83 20.49 19.78 20.46 2,569,104 +0.47(+2.33%)
Jun 03, 2020 19.44 20.17 19.44 19.99 3,607,563 +0.64(+3.32%)
Jun 02, 2020 18.96 19.38 18.96 19.35 5,083,620 +0.47(+2.47%)
Jun 01, 2020 18.97 19.22 18.80 18.88 2,493,936 -0.08(-0.41%)
May 29, 2020 18.82 19.05 18.34 18.96 6,790,184 -0.07(-0.37%)
May 28, 2020 19.11 19.30 18.82 19.03 5,018,640 -0.24(-1.25%)
May 27, 2020 19.34 19.45 18.77 19.27 3,448,056 +0.14(+0.74%)
May 26, 2020 19.18 19.31 18.96 19.13 4,347,981 +0.44(+2.35%)
May 22, 2020 18.42 18.70 18.08 18.69 3,068,378 +0.06(+0.30%)
May 21, 2020 18.63 18.92 18.21 18.63 6,231,878 +0.00(+0.00%)
May 20, 2020 18.55 19.19 18.27 18.63 10,964,005 +0.46(+2.53%)
May 19, 2020 17.94 18.48 17.78 18.17 7,504,801 +0.26(+1.46%)
May 18, 2020 17.59 18.27 17.55 17.91 12,296,427 +0.91(+5.36%)
May 15, 2020 16.54 17.07 16.40 17.00 4,742,675 +0.49(+3.00%)
May 14, 2020 16.15 16.89 15.55 16.51 5,295,518 +0.25(+1.52%)
May 13, 2020 16.82 16.86 15.94 16.26 6,960,116 -0.60(-3.56%)
May 12, 2020 17.04 17.57 16.75 16.86 6,125,584 -0.07(-0.42%)
May 11, 2020 16.93 17.11 16.68 16.93 5,058,459 -0.21(-1.24%)
May 08, 2020 16.72 17.25 16.65 17.14 6,381,972 +0.57(+3.41%)
May 07, 2020 17.07 17.16 16.45 16.58 6,764,853 -0.04(-0.21%)
May 06, 2020 17.19 17.40 16.37 16.61 5,430,105 -0.41(-2.41%)
May 05, 2020 17.57 17.84 16.87 17.02 7,616,861 +0.03(+0.20%)
May 04, 2020 16.41 17.09 16.03 16.99 8,422,729 +0.31(+1.85%)
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.