Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	32.19	32.28	32.05	32.24	2,545,967	+0.05(+0.17%)
Jul 28, 2017	32.16	32.29	32.05	32.19	2,626,286	+0.03(+0.08%)
Jul 27, 2017	32.27	32.35	32.10	32.16	2,605,679	-0.08(-0.25%)
Jul 26, 2017	32.37	32.43	32.19	32.24	2,551,911	+0.03(+0.08%)
Jul 25, 2017	32.24	32.37	32.16	32.21	3,038,219	+0.08(+0.25%)
Jul 24, 2017	32.13	32.20	32.00	32.13	2,447,685	+0.16(+0.50%)
Jul 21, 2017	32.11	32.27	31.98	31.97	3,090,110	-0.13(-0.42%)
Jul 20, 2017		32.51	32.11	32.11	3,924,378	-0.40(-1.24%)
Jul 19, 2017	32.45	32.59	32.37	32.51	2,121,382	+0.05(+0.17%)
Jul 18, 2017	32.51	32.56	32.32	32.45	2,754,379	+0.03(+0.08%)
Jul 17, 2017	32.40	32.56	32.37	32.43	2,190,036	+0.05(+0.17%)
Jul 14, 2017	32.13	32.43	32.08	32.37	2,524,164	+0.27(+0.84%)
Jul 13, 2017	32.08	32.13	31.94	32.11	1,934,576	+0.00(+0.00%)
Jul 12, 2017	32.05	32.19	31.96	32.11	3,133,751	+0.16(+0.50%)
Jul 11, 2017	31.86	31.94	31.72	31.94	2,317,059	+0.05(+0.17%)
Jul 10, 2017	32.05	32.11	31.78	31.89	3,877,696	-0.16(-0.50%)
Jul 07, 2017	31.89	32.12	31.65	32.05	5,636,423	+0.05(+0.17%)
Jul 06, 2017	32.19	32.40	31.89	32.00	8,469,155	+0.03(+0.08%)
Jul 05, 2017	32.37	32.37	31.97	31.97	10,745,414	-0.40(-1.24%)

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.