Alps Alerian MLP ETF (NY: AMLP )

26.68 USD -0.16 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 26.75 26.98 26.17 26.68 3,046,590 -0.16(-0.60%)
Nov 24, 2020 26.53 27.43 26.51 26.84 4,913,200 +0.77(+2.95%)
Nov 23, 2020 25.15 26.18 25.13 26.07 4,498,375 +1.24(+4.99%)
Nov 20, 2020 25.23 25.35 24.82 24.83 3,033,200 -0.43(-1.70%)
Nov 19, 2020 24.37 25.31 24.15 25.26 8,345,289 +0.89(+3.65%)
Nov 18, 2020 24.69 25.49 24.32 24.37 3,853,195 -0.15(-0.61%)
Nov 17, 2020 23.79 24.53 23.46 24.52 2,788,644 +0.54(+2.25%)
Nov 16, 2020 23.50 24.41 23.50 23.98 3,880,877 +0.97(+4.22%)
Nov 13, 2020 22.70 23.22 22.61 23.01 3,287,900 +0.56(+2.49%)
Nov 12, 2020 22.51 22.92 22.16 22.45 3,189,691 -1.07(-4.55%)
Nov 11, 2020 23.97 23.99 23.23 23.52 3,632,185 -0.12(-0.51%)
Nov 10, 2020 23.24 23.84 22.88 23.64 5,855,961 +0.77(+3.37%)
Nov 09, 2020 22.50 23.41 22.25 22.87 6,067,558 +1.87(+8.90%)
Nov 06, 2020 21.82 22.00 20.95 21.00 3,222,000 -0.87(-3.98%)
Nov 05, 2020 21.36 21.99 21.33 21.87 2,436,990 +0.68(+3.21%)
Nov 04, 2020 21.27 21.74 20.71 21.19 3,267,466 +0.04(+0.19%)
Nov 03, 2020 21.27 21.61 21.08 21.15 2,920,122 +0.21(+1.00%)
Nov 02, 2020 21.07 21.15 20.68 20.94 2,418,974 +0.08(+0.38%)
Oct 30, 2020 20.89 21.01 20.48 20.86 2,517,900 -0.23(-1.09%)
Oct 29, 2020 20.59 21.17 20.14 21.09 3,135,640 +0.40(+1.93%)
Oct 28, 2020 21.09 21.14 20.42 20.69 3,533,415 -0.82(-3.81%)
Oct 27, 2020 21.87 21.97 21.41 21.51 4,193,118 -0.42(-1.92%)
Oct 26, 2020 22.37 22.44 21.54 21.93 2,601,568 -0.73(-3.22%)
Oct 23, 2020 22.81 22.90 22.32 22.66 2,558,300 -0.05(-0.22%)
Oct 22, 2020 21.57 22.77 21.57 22.71 4,217,347 +1.15(+5.33%)
Oct 21, 2020 21.73 21.82 21.53 21.56 2,085,333 -0.18(-0.83%)
Oct 20, 2020 21.52 22.00 21.48 21.74 2,828,227 +0.30(+1.40%)
Oct 19, 2020 21.84 22.04 21.41 21.44 1,931,827 -0.35(-1.61%)
Oct 16, 2020 22.22 22.27 21.72 21.79 2,860,300 -0.46(-2.07%)
Oct 15, 2020 21.89 22.35 21.54 22.25 2,069,193 +0.03(+0.14%)
Oct 14, 2020 21.85 22.65 21.85 22.22 3,355,876 +0.39(+1.79%)
Oct 13, 2020 21.85 21.97 21.57 21.83 3,467,741 -0.01(-0.05%)
Oct 12, 2020 21.78 21.93 21.53 21.84 2,586,996 +0.03(+0.14%)
Oct 09, 2020 21.97 22.17 21.53 21.81 1,693,000 -0.05(-0.23%)
Oct 08, 2020 20.70 21.86 20.60 21.86 2,860,340 +1.38(+6.74%)
Oct 07, 2020 20.54 20.70 20.34 20.48 2,905,578 +0.00(+0.00%)
Oct 06, 2020 21.05 21.40 20.23 20.48 3,385,638 -0.42(-2.01%)
Oct 05, 2020 20.30 20.95 20.21 20.90 2,760,863 +0.83(+4.14%)
Oct 02, 2020 19.29 20.20 19.29 20.07 3,635,500 +0.24(+1.21%)
Oct 01, 2020 19.97 20.11 19.46 19.83 2,645,387 -0.15(-0.75%)
Sep 30, 2020 20.42 20.77 19.80 19.98 2,863,948 -0.41(-2.01%)
Sep 29, 2020 20.04 20.50 19.79 20.39 2,083,184 +0.28(+1.39%)
Sep 28, 2020 19.80 20.22 19.51 20.11 2,648,835 +0.55(+2.81%)
Sep 25, 2020 19.44 19.73 19.13 19.56 3,266,400 +0.06(+0.31%)
Sep 24, 2020 19.66 19.84 18.93 19.50 4,215,432 -0.14(-0.71%)
Sep 23, 2020 20.64 20.95 19.60 19.64 2,919,988 -0.97(-4.71%)
Sep 22, 2020 21.00 21.45 20.60 20.61 1,910,051 -0.29(-1.39%)
Sep 21, 2020 21.12 21.12 20.62 20.90 2,177,604 -0.45(-2.11%)
Sep 18, 2020 21.56 21.65 21.11 21.35 2,486,400 -0.23(-1.07%)
Sep 17, 2020 21.52 21.83 21.21 21.58 1,983,976 -0.24(-1.10%)
Sep 16, 2020 21.51 22.18 21.42 21.82 2,776,266 +0.45(+2.11%)
Sep 15, 2020 21.92 22.02 21.33 21.37 2,398,333 -0.41(-1.88%)
Sep 14, 2020 21.39 21.95 21.29 21.78 2,957,554 +0.48(+2.25%)
Sep 11, 2020 21.53 21.74 21.17 21.30 2,845,900 -0.14(-0.65%)
Sep 10, 2020 21.98 22.10 21.44 21.44 2,064,317 -0.50(-2.28%)
Sep 09, 2020 22.08 22.27 21.86 21.94 2,026,470 +0.09(+0.41%)
Sep 08, 2020 22.17 22.20 21.57 21.85 2,661,650 -0.58(-2.59%)
Sep 04, 2020 22.55 22.73 21.83 22.43 2,720,900 -0.05(-0.22%)
Sep 03, 2020 22.66 22.87 22.33 22.48 2,312,312 -0.13(-0.57%)
Sep 02, 2020 22.90 23.14 22.59 22.61 2,695,834 -0.30(-1.31%)
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.