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 (%)
Nov 30, 2017 28.27 29.61 28.27 29.52 16,792,828 +1.34(+4.75%)
Nov 29, 2017 28.41 28.43 27.87 28.19 7,736,150 -0.23(-0.80%)
Nov 28, 2017 28.58 28.66 28.33 28.41 7,057,186 -0.09(-0.30%)
Nov 27, 2017 28.90 28.95 28.50 28.50 5,283,530 -0.43(-1.48%)
Nov 24, 2017 29.13 29.21 28.87 28.93 1,948,183 -0.09(-0.29%)
Nov 22, 2017 28.90 29.13 28.78 29.01 5,401,721 +0.23(+0.79%)
Nov 21, 2017 29.32 29.47 28.76 28.78 6,180,239 -0.40(-1.37%)
Nov 20, 2017 29.10 29.35 28.73 29.18 8,205,560 -0.06(-0.19%)
Nov 17, 2017 29.15 29.26 28.93 29.24 5,576,656 +0.11(+0.39%)
Nov 16, 2017 29.21 29.31 28.98 29.13 6,141,471 -0.03(-0.10%)
Nov 15, 2017 28.84 29.30 28.46 29.15 7,626,416 +0.26(+0.89%)
Nov 14, 2017 29.32 29.47 28.90 28.90 6,678,961 -0.51(-1.74%)
Nov 13, 2017 30.04 30.04 29.38 29.41 5,779,863 -0.65(-2.18%)
Nov 10, 2017 30.21 30.41 29.95 30.07 3,952,078 -0.20(-0.66%)
Nov 09, 2017 30.26 30.52 30.12 30.26 3,956,157 -0.01(-0.05%)
Nov 08, 2017 30.64 30.78 30.22 30.28 3,773,324 -0.45(-1.45%)
Nov 07, 2017 30.45 30.84 30.33 30.72 6,099,532 +0.22(+0.73%)
Nov 06, 2017 30.08 30.53 29.91 30.50 4,717,375 +0.42(+1.39%)
Nov 03, 2017 29.83 30.26 29.72 30.08 4,318,477 +0.25(+0.84%)
Nov 02, 2017 30.45 30.45 29.50 29.83 6,424,782 -0.61(-2.02%)
Nov 01, 2017 30.05 30.53 29.99 30.45 5,156,253 +0.50(+1.68%)
Oct 31, 2017 30.03 30.08 29.72 29.94 4,441,504 -0.06(-0.19%)
Oct 30, 2017 29.89 30.36 29.85 30.00 5,006,286 +0.25(+0.85%)
Oct 27, 2017 29.38 30.08 29.33 29.75 5,791,920 +0.45(+1.53%)
Oct 26, 2017 28.83 29.44 28.57 29.30 8,353,051 +0.47(+1.65%)
Oct 25, 2017 29.41 29.57 28.60 28.83 6,274,268 -0.73(-2.46%)
Oct 24, 2017 29.78 29.89 29.36 29.55 5,906,059 -0.14(-0.47%)
Oct 23, 2017 30.25 30.25 29.66 29.69 5,827,118 -0.47(-1.57%)
Oct 20, 2017 30.50 30.53 30.14 30.17 4,564,466 -0.34(-1.10%)
Oct 19, 2017 30.17 30.53 30.08 30.50 7,492,252 +0.22(+0.74%)
Oct 18, 2017 30.86 30.89 30.14 30.28 4,070,040 -0.47(-1.54%)
Oct 17, 2017 31.00 31.09 30.67 30.75 2,215,762 -0.28(-0.90%)
Oct 16, 2017 31.31 31.40 30.95 31.03 2,450,518 -0.20(-0.63%)
Oct 13, 2017 31.73 31.84 31.17 31.23 2,240,315 -0.34(-1.06%)
Oct 12, 2017 31.73 31.81 31.51 31.56 1,918,168 -0.31(-0.96%)
Oct 11, 2017 31.70 31.90 31.62 31.87 1,549,095 +0.17(+0.53%)
Oct 10, 2017 31.84 31.95 31.63 31.70 1,881,610 +0.03(+0.09%)
Oct 09, 2017 31.93 31.97 31.67 31.67 2,166,434 -0.17(-0.53%)
Oct 06, 2017 31.73 31.90 31.51 31.84 2,331,226 -0.08(-0.26%)
Oct 05, 2017 31.70 31.93 31.61 31.93 2,124,816 +0.28(+0.88%)
Oct 04, 2017 31.62 31.70 31.42 31.65 2,306,508 +0.06(+0.18%)
Oct 03, 2017 31.53 31.65 31.45 31.59 1,978,189 +0.06(+0.18%)
Oct 02, 2017 31.20 31.53 31.14 31.53 2,030,324 +0.20(+0.62%)
Sep 29, 2017 31.20 31.83 31.14 31.34 4,134,826 +0.06(+0.18%)
Sep 28, 2017 31.48 31.53 31.12 31.28 2,200,114 -0.11(-0.36%)
Sep 27, 2017 31.23 31.40 2,041,808 -0.28(-0.88%)
Sep 26, 2017 31.73 31.87 31.37 31.67 2,017,101 -0.03(-0.09%)
Sep 25, 2017 31.14 31.86 31.14 31.70 6,669,207 +0.67(+2.16%)
Sep 22, 2017 30.95 31.14 30.86 31.03 1,947,668 -0.03(-0.09%)
Sep 21, 2017 31.26 31.34 30.89 31.06 3,164,770 -0.22(-0.71%)
Sep 20, 2017 31.37 31.53 31.20 31.28 2,152,212 -0.06(-0.18%)
Sep 19, 2017 31.56 31.59 31.31 31.34 1,531,274 -0.25(-0.80%)
Sep 18, 2017 31.45 31.62 31.45 31.59 1,673,237 +0.11(+0.35%)
Sep 15, 2017 31.67 31.81 31.45 31.48 2,698,412 -0.25(-0.79%)
Sep 14, 2017 31.65 31.86 31.53 31.73 3,196,793 +0.11(+0.35%)
Sep 13, 2017 31.37 31.65 31.34 31.62 4,223,416 +0.31(+0.98%)
Sep 12, 2017 31.23 31.37 31.17 31.31 3,068,835 +0.00(+0.00%)
Sep 11, 2017 31.06 31.31 31.03 31.31 2,713,057 +0.28(+0.90%)
Sep 08, 2017 31.23 31.28 30.95 31.03 3,253,532 -0.20(-0.63%)
Sep 07, 2017 31.26 31.36 31.09 31.23 2,926,368 -0.11(-0.36%)
Sep 06, 2017 31.26 31.42 31.17 31.34 3,228,814 +0.11(+0.36%)
Sep 05, 2017 31.53 31.60 31.17 31.23 4,057,973 -0.20(-0.62%)
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.