Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)

Streaming Delayed Price Updated: 12:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.81	33.04	32.36	32.40	4,360,335	+0.00(+0.00%)
Jul 28, 2022	32.19	32.48	31.53	32.40	3,351,016	+0.48(+1.49%)
Jul 27, 2022	31.64	32.05	31.17	31.93	4,718,491	+0.63(+2.03%)
Jul 26, 2022	31.27	31.80	31.07	31.29	2,161,345	+0.28(+0.91%)
Jul 25, 2022	30.30	31.01	30.07	31.01	2,443,684	+1.00(+3.34%)
Jul 22, 2022	30.48	30.70	29.69	30.01	2,454,441	-0.38(-1.24%)
Jul 21, 2022	30.12	30.40	29.70	30.38	2,134,496	-0.23(-0.74%)
Jul 20, 2022	30.43	30.74	30.15	30.61	1,704,635	+0.00(+0.00%)
Jul 19, 2022	29.97	30.63	29.97	30.61	1,633,981	+0.71(+2.37%)
Jul 18, 2022	29.64	30.15	29.62	29.90	1,916,030	+0.69(+2.37%)
Jul 15, 2022	29.02	29.21	28.58	29.21	2,344,922	+0.64(+2.25%)
Jul 14, 2022	28.25	28.61	27.65	28.56	2,159,999	-0.41(-1.41%)
Jul 13, 2022	28.46	29.02	28.36	28.97	2,742,323	+0.37(+1.28%)
Jul 12, 2022	28.61	28.87	28.26	28.61	2,783,798	-0.44(-1.52%)
Jul 11, 2022	28.91	29.21	28.51	29.05	1,528,867	-0.17(-0.57%)
Jul 08, 2022	29.27	29.49	28.83	29.22	1,893,238	+0.13(+0.46%)
Jul 07, 2022	28.35	29.30	28.35	29.08	4,483,472	+1.23(+4.40%)
Jul 06, 2022	28.21	28.41	26.90	27.86	3,684,923	-0.53(-1.88%)
Jul 05, 2022	28.74	28.74	27.51	28.39	4,346,136	-0.78(-2.66%)

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.