Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.95 -0.02 (-0.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.28 37.50 37.15 37.50 1,806,924 +0.29(+0.77%)
Feb 26, 2015 37.72 37.72 37.15 37.21 1,854,202 -0.57(-1.51%)
Feb 25, 2015 37.52 37.92 37.48 37.78 1,704,609 +0.33(+0.88%)
Feb 24, 2015 37.56 37.61 37.35 37.46 1,247,188 -0.04(-0.12%)
Feb 23, 2015 37.67 37.81 37.37 37.50 2,330,816 -0.33(-0.87%)
Feb 20, 2015 37.50 37.85 37.46 37.83 2,026,997 +0.33(+0.88%)
Feb 19, 2015 37.24 37.56 37.04 37.50 2,521,311 -0.07(-0.18%)
Feb 18, 2015 37.63 37.67 37.41 37.56 1,517,826 -0.11(-0.29%)
Feb 17, 2015 37.54 37.83 37.32 37.67 2,031,011 +0.11(+0.29%)
Feb 13, 2015 37.56 37.56 37.56 37.56 2,010,307 +0.24(+0.65%)
Feb 12, 2015 37.17 37.39 37.04 37.32 1,651,359 +0.42(+1.13%)
Feb 11, 2015 37.32 37.37 36.88 36.91 2,323,579 -0.50(-1.34%)
Feb 10, 2015 37.38 37.47 36.95 37.41 1,647,871 +0.13(+0.35%)
Feb 09, 2015 37.77 37.84 37.21 37.28 2,580,871 -0.45(-1.20%)
Feb 06, 2015 38.03 38.03 37.51 37.73 2,014,116 -0.09(-0.23%)
Feb 05, 2015 37.66 37.92 37.38 37.82 2,526,518 +0.39(+1.04%)
Feb 04, 2015 37.36 37.60 37.15 37.43 2,904,317 -0.24(-0.63%)
Feb 03, 2015 37.41 37.79 37.34 37.66 2,703,077 +0.37(+0.99%)
Feb 02, 2015 37.17 37.38 36.78 37.30 2,938,496 +0.35(+0.94%)
Jan 30, 2015 36.45 37.30 36.39 36.95 3,189,164 +0.22(+0.60%)
Jan 29, 2015 36.93 36.93 36.20 36.73 2,365,121 -0.05(-0.13%)
Jan 28, 2015 37.32 37.43 36.70 36.78 2,466,205 -0.56(-1.50%)
Jan 27, 2015 37.34 37.51 36.98 37.34 1,912,778 -0.15(-0.40%)
Jan 26, 2015 37.60 37.77 37.28 37.49 1,920,439 +0.11(+0.29%)
Jan 23, 2015 37.23 37.69 37.15 37.38 2,156,504 +0.02(+0.06%)
Jan 22, 2015 37.49 37.72 37.17 37.36 2,464,536 +0.02(+0.06%)
Jan 21, 2015 36.76 37.41 36.74 37.34 2,341,187 +0.65(+1.77%)
Jan 20, 2015 36.48 37.04 36.17 36.69 3,068,304 +0.04(+0.12%)
Jan 16, 2015 35.87 36.65 35.83 36.65 3,757,994 +0.84(+2.35%)
Jan 15, 2015 35.89 36.13 35.59 35.81 3,690,125 +0.19(+0.55%)
Jan 14, 2015 35.03 35.66 34.73 35.61 4,365,456 +0.19(+0.55%)
Jan 13, 2015 36.00 36.28 35.22 35.42 3,663,755 -0.56(-1.56%)
Jan 12, 2015 36.63 36.69 35.63 35.98 3,568,387 -0.86(-2.35%)
Jan 09, 2015 36.89 36.97 36.55 36.84 2,466,407 +0.02(+0.06%)
Jan 08, 2015 36.82 37.06 36.67 36.82 3,214,188 +0.32(+0.89%)
Jan 07, 2015 36.89 37.02 36.28 36.50 2,380,702 -0.13(-0.35%)
Jan 06, 2015 37.10 37.30 36.17 36.63 3,348,755 -0.50(-1.34%)
Jan 05, 2015 37.88 38.01 37.08 37.12 3,193,409 -1.04(-2.72%)
Jan 02, 2015 37.88 38.42 37.86 38.16 2,687,173 +0.30(+0.80%)
Dec 31, 2014 38.05 37.86 37.86 37.86 1,661,369 -0.24(-0.62%)
Dec 30, 2014 38.03 38.27 37.86 38.10 1,938,616 +0.00(+0.00%)
Dec 29, 2014 37.82 38.23 37.75 38.10 1,422,673 +0.24(+0.63%)
Dec 26, 2014 37.95 37.97 37.71 37.86 1,012,735 -0.06(-0.17%)
Dec 24, 2014 37.84 37.92 37.92 37.92 1,076,342 +0.02(+0.06%)
Dec 23, 2014 37.75 37.99 37.47 37.90 2,400,331 +0.28(+0.75%)
Dec 22, 2014 37.34 37.62 36.97 37.62 3,389,569 +0.02(+0.06%)
Dec 19, 2014 37.66 37.75 37.17 37.60 3,529,996 -0.02(-0.06%)
Dec 18, 2014 38.21 38.51 36.89 37.62 4,927,635 +0.37(+0.99%)
Dec 17, 2014 36.15 37.34 36.15 37.25 7,811,806 +1.12(+3.11%)
Dec 16, 2014 35.35 36.67 34.60 36.13 5,442,569 +0.48(+1.33%)
Dec 15, 2014 36.52 36.74 35.40 35.66 3,843,330 -0.67(-1.84%)
Dec 12, 2014 36.20 36.61 35.87 36.33 3,534,473 -0.28(-0.77%)
Dec 11, 2014 36.52 37.34 36.30 36.61 2,934,912 +0.06(+0.18%)
Dec 10, 2014 37.23 37.30 36.43 36.54 4,679,894 -1.15(-3.04%)
Dec 09, 2014 37.19 37.71 36.93 37.69 4,786,462 +0.28(+0.75%)
Dec 08, 2014 38.46 38.64 37.23 37.41 3,681,372 -1.43(-3.67%)
Dec 05, 2014 39.20 39.33 38.77 38.83 1,778,984 -0.35(-0.88%)
Dec 04, 2014 38.88 39.36 38.72 39.18 1,330,557 +0.19(+0.50%)
Dec 03, 2014 38.64 39.24 38.64 38.98 1,969,065 +0.41(+1.06%)
Dec 02, 2014 37.92 38.87 37.71 38.57 2,907,627 +0.63(+1.65%)
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.