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 (%)
Feb 28, 2022 30.56 32.03 30.56 32.00 6,892,168 +1.09(+3.53%)
Feb 25, 2022 30.34 31.03 30.52 30.91 4,023,443 +0.69(+2.28%)
Feb 24, 2022 30.49 30.76 29.62 30.22 3,796,902 -0.27(-0.89%)
Feb 23, 2022 30.54 30.73 30.24 30.50 2,755,978 +0.12(+0.39%)
Feb 22, 2022 31.06 31.29 29.85 30.38 3,003,174 -0.57(-1.84%)
Feb 18, 2022 30.95 0 -0.34(-1.09%)
Feb 17, 2022 31.60 31.70 31.10 31.29 3,138,404 -0.26(-0.81%)
Feb 16, 2022 31.72 32.21 31.41 31.54 2,611,305 +0.06(+0.19%)
Feb 15, 2022 31.41 31.67 31.18 31.48 3,395,764 -0.19(-0.59%)
Feb 14, 2022 32.29 32.35 31.66 31.67 2,858,610 -0.77(-2.36%)
Feb 11, 2022 31.55 32.45 31.52 32.44 4,780,224 +1.12(+3.56%)
Feb 10, 2022 31.78 32.16 31.11 31.32 5,880,610 -0.64(-2.00%)
Feb 09, 2022 31.83 32.28 31.80 31.96 3,068,599 +0.21(+0.66%)
Feb 08, 2022 31.90 32.08 31.50 31.75 3,064,574 -0.27(-0.84%)
Feb 07, 2022 32.04 32.27 31.66 32.02 5,215,117 -0.06(-0.18%)
Feb 04, 2022 31.80 32.24 31.56 32.08 4,030,329 +0.43(+1.37%)
Feb 03, 2022 31.40 31.78 31.19 31.64 4,496,982 -0.08(-0.24%)
Feb 02, 2022 31.35 31.74 31.01 31.72 4,450,183 +0.45(+1.44%)
Feb 01, 2022 30.29 31.36 30.15 31.27 4,419,041 +0.84(+2.77%)
Jan 31, 2022 30.03 30.67 30.42 4,148,237 +0.31(+1.03%)
Jan 28, 2022 30.05 30.24 29.43 30.11 3,068,047 +0.07(+0.22%)
Jan 27, 2022 30.32 30.63 29.71 30.05 3,079,803 +0.03(+0.08%)
Jan 26, 2022 30.33 30.74 29.69 30.02 3,825,250 +0.17(+0.56%)
Jan 25, 2022 28.95 30.03 28.58 29.86 3,667,685 +0.71(+2.44%)
Jan 24, 2022 28.54 29.19 27.83 29.15 4,693,024 -0.09(-0.31%)
Jan 21, 2022 29.60 29.64 28.88 29.24 4,133,685 -0.62(-2.07%)
Jan 20, 2022 29.99 30.52 29.77 29.86 4,974,350 -0.25(-0.83%)
Jan 19, 2022 30.52 30.57 29.92 30.11 2,674,957 -0.21(-0.69%)
Jan 18, 2022 30.54 30.68 30.20 30.32 3,926,432 -0.06(-0.19%)
Jan 14, 2022 30.37 0 +0.42(+1.39%)
Jan 13, 2022 30.33 30.52 29.85 29.96 6,502,881 -0.42(-1.38%)
Jan 12, 2022 30.07 30.44 29.92 30.37 6,678,489 +0.46(+1.54%)
Jan 11, 2022 29.50 30.00 29.31 29.91 2,304,433 +0.55(+1.88%)
Jan 10, 2022 29.37 29.50 28.85 29.36 3,260,130 +0.06(+0.20%)
Jan 07, 2022 29.01 29.34 28.94 29.30 2,704,550 +0.37(+1.27%)
Jan 06, 2022 28.95 29.13 28.47 28.94 3,161,494 +0.43(+1.52%)
Jan 05, 2022 28.96 29.15 28.45 28.50 3,077,784 -0.26(-0.90%)
Jan 04, 2022 28.44 28.89 28.44 28.76 4,205,180 +0.62(+2.20%)
Jan 03, 2022 27.52 28.28 27.47 28.14 3,678,647 +0.79(+2.87%)
Dec 31, 2021 26.81 27.38 26.78 27.36 2,400,016 +0.48(+1.77%)
Dec 30, 2021 26.86 27.11 26.82 26.88 2,202,891 +0.03(+0.09%)
Dec 29, 2021 26.90 26.91 26.64 26.86 2,204,421 -0.05(-0.19%)
Dec 28, 2021 26.86 27.21 26.86 26.91 3,309,161 +0.06(+0.22%)
Dec 27, 2021 26.33 26.90 26.20 26.85 2,735,958 +0.51(+1.94%)
Dec 23, 2021 26.25 26.40 26.20 26.34 2,942,737 +0.16(+0.61%)
Dec 22, 2021 26.05 26.35 25.85 26.18 2,962,713 +0.08(+0.32%)
Dec 21, 2021 25.74 26.20 25.74 26.10 3,693,649 +0.56(+2.19%)
Dec 20, 2021 25.78 25.80 25.10 25.54 3,328,941 -0.53(-2.05%)
Dec 17, 2021 26.21 26.31 25.78 26.07 2,222,488 -0.19(-0.73%)
Dec 16, 2021 26.15 26.67 26.12 26.26 3,281,752 +0.28(+1.06%)
Dec 15, 2021 25.70 26.19 25.35 25.99 2,635,527 +0.21(+0.81%)
Dec 14, 2021 25.83 26.18 25.71 25.78 1,596,427 -0.17(-0.64%)
Dec 13, 2021 26.45 26.51 25.78 25.95 2,659,231 -0.60(-2.27%)
Dec 10, 2021 26.84 26.84 26.32 26.55 2,422,209 -0.20(-0.75%)
Dec 09, 2021 26.95 26.96 26.63 26.75 3,028,513 -0.28(-1.02%)
Dec 08, 2021 26.84 27.20 26.73 27.02 3,308,301 +0.22(+0.81%)
Dec 07, 2021 26.81 27.22 26.68 26.81 4,016,080 +0.38(+1.42%)
Dec 06, 2021 26.72 26.84 26.15 26.43 3,003,122 -0.04(-0.16%)
Dec 03, 2021 26.97 27.17 26.28 26.47 4,066,537 -0.14(-0.53%)
Dec 02, 2021 26.14 26.84 25.89 26.61 3,362,600 +0.50(+1.92%)
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.