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, 2012 33.32 33.34 33.14 33.32 912,804 +0.04(+0.12%)
Nov 29, 2012 33.26 33.34 33.18 33.28 1,074,275 +0.08(+0.25%)
Nov 28, 2012 32.95 33.20 32.95 33.20 881,958 +0.14(+0.43%)
Nov 27, 2012 33.03 33.07 32.91 33.05 853,569 +0.10(+0.31%)
Nov 26, 2012 33.01 33.12 32.91 32.95 1,359,679 -0.10(-0.31%)
Nov 23, 2012 33.07 33.07 32.97 33.05 356,843 +0.08(+0.25%)
Nov 21, 2012 32.95 32.97 32.77 32.97 977,414 +0.04(+0.12%)
Nov 20, 2012 32.83 32.93 32.77 32.93 1,041,370 +0.10(+0.31%)
Nov 19, 2012 32.59 32.89 32.42 32.83 1,744,223 +0.47(+1.45%)
Nov 16, 2012 31.81 32.38 31.65 32.36 1,852,339 +0.59(+1.86%)
Nov 15, 2012 31.99 32.06 31.44 31.77 2,334,882 -0.31(-0.95%)
Nov 14, 2012 32.38 32.59 32.01 32.08 1,399,643 -0.22(-0.69%)
Nov 13, 2012 32.12 32.40 31.99 32.30 2,020,695 -0.06(-0.19%)
Nov 12, 2012 32.91 32.93 32.32 32.36 2,197,538 -0.57(-1.73%)
Nov 09, 2012 33.07 33.22 32.83 32.93 1,292,460 -0.24(-0.74%)
Nov 08, 2012 33.30 33.34 33.07 33.18 1,074,194 -0.08(-0.25%)
Nov 07, 2012 33.42 33.48 33.05 33.26 1,565,096 -0.77(-2.28%)
Nov 06, 2012 33.93 34.03 33.86 34.03 756,445 +0.18(+0.54%)
Nov 05, 2012 33.87 33.97 33.75 33.85 697,540 +0.00(+0.00%)
Nov 02, 2012 34.03 34.03 33.85 33.85 819,531 -0.10(-0.30%)
Nov 01, 2012 33.87 33.97 33.83 33.95 682,956 +0.10(+0.30%)
Oct 31, 2012 33.89 33.99 33.69 33.85 918,171 -0.02(-0.06%)
Oct 26, 2012 34.03 33.87 33.87 33.87 622,565 -0.18(-0.54%)
Oct 25, 2012 34.18 34.20 33.99 34.05 628,710 +0.04(+0.12%)
Oct 24, 2012 34.01 34.22 33.99 34.01 687,643 +0.00(+0.00%)
Oct 23, 2012 33.93 34.01 33.79 34.01 900,939 +0.08(+0.24%)
Oct 19, 2012 34.24 34.36 33.87 33.93 984,343 -0.31(-0.89%)
Oct 18, 2012 34.36 34.42 34.22 34.24 791,130 -0.14(-0.42%)
Oct 17, 2012 34.24 34.42 34.24 34.38 857,314 +0.14(+0.42%)
Oct 16, 2012 34.11 34.26 34.05 34.24 830,732 +0.18(+0.54%)
Oct 15, 2012 34.05 34.05 33.91 34.05 573,415 +0.06(+0.18%)
Oct 12, 2012 33.97 34.22 33.91 33.99 591,794 +0.00(+0.00%)
Oct 11, 2012 34.11 34.16 33.97 33.99 525,144 -0.08(-0.24%)
Oct 10, 2012 34.20 34.24 34.01 34.07 877,597 -0.12(-0.36%)
Oct 09, 2012 34.26 34.32 34.16 34.20 864,200 -0.08(-0.24%)
Oct 08, 2012 34.26 34.32 34.22 34.28 659,156 -0.02(-0.06%)
Oct 05, 2012 34.16 34.40 34.16 34.30 936,819 +0.06(+0.18%)
Oct 04, 2012 34.20 34.28 34.11 34.24 996,878 +0.06(+0.18%)
Oct 03, 2012 34.03 34.20 33.99 34.18 869,202 +0.16(+0.48%)
Oct 02, 2012 34.11 34.16 34.01 34.01 584,428 -0.04(-0.12%)
Oct 01, 2012 33.85 34.20 33.81 34.05 820,759 +0.27(+0.78%)
Sep 28, 2012 33.71 33.83 33.58 33.79 894,431 +0.04(+0.12%)
Sep 27, 2012 33.58 33.75 33.54 33.75 715,693 +0.20(+0.61%)
Sep 26, 2012 33.63 33.63 33.46 33.54 609,468 -0.06(-0.18%)
Sep 25, 2012 33.83 33.85 33.58 33.61 763,579 -0.16(-0.48%)
Sep 24, 2012 33.42 33.83 33.42 33.77 760,190 -0.12(-0.36%)
Sep 21, 2012 33.75 33.89 33.69 33.89 1,051,986 +0.16(+0.48%)
Sep 20, 2012 33.71 33.89 33.65 33.73 931,654 -0.02(-0.06%)
Sep 19, 2012 33.89 33.91 33.69 33.75 1,589,391 -0.06(-0.18%)
Sep 18, 2012 33.79 33.81 33.71 33.81 982,254 +0.04(+0.12%)
Sep 17, 2012 33.81 33.85 33.73 33.77 755,813 -0.02(-0.06%)
Sep 14, 2012 33.56 33.85 33.54 33.79 1,145,833 +0.24(+0.73%)
Sep 13, 2012 33.40 33.58 33.34 33.54 855,224 +0.16(+0.49%)
Sep 12, 2012 33.32 33.46 33.24 33.38 690,818 +0.12(+0.37%)
Sep 11, 2012 33.30 33.31 33.20 33.26 737,296 -0.02(-0.06%)
Sep 10, 2012 33.36 33.44 33.28 33.28 932,224 -0.06(-0.18%)
Sep 07, 2012 33.44 33.44 33.26 33.34 745,893 +0.00(+0.00%)
Sep 06, 2012 33.38 33.42 33.26 33.34 1,194,750 +0.06(+0.18%)
Sep 05, 2012 33.44 33.44 33.24 33.28 677,512 -0.06(-0.18%)
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.