Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.16 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.35	29.52	28.99	29.21	3,759,219	+0.00(+0.00%)
Nov 27, 2015	29.14	29.69	28.90	29.21	1,340,412	-0.14(-0.49%)
Nov 25, 2015	29.33	29.35	29.35	29.35	3,199,387	-0.12(-0.40%)
Nov 24, 2015	28.99	29.78	28.95	29.47	4,764,636	+0.45(+1.56%)
Nov 23, 2015	29.02	29.54	28.83	29.02	4,664,257	-0.21(-0.73%)
Nov 20, 2015	29.90	30.07	28.99	29.23	4,708,736	-0.74(-2.46%)
Nov 19, 2015	30.35	30.42	29.76	29.97	6,201,232	-0.50(-1.64%)
Nov 18, 2015	30.64	30.88	30.02	30.47	3,692,553	+0.26(+0.87%)
Nov 17, 2015	30.66	30.78	30.13	30.21	4,803,744	-0.52(-1.71%)
Nov 16, 2015	29.61	30.76	29.49	30.73	5,963,002	+1.14(+3.86%)
Nov 13, 2015	29.52	29.88	28.83	29.59	4,696,279	-0.07(-0.23%)
Nov 12, 2015	30.16	30.28	29.59	29.66	5,197,271	-0.88(-2.89%)
Nov 11, 2015	31.09	31.23	30.21	30.54	4,218,888	-0.52(-1.69%)
Nov 10, 2015	31.07	31.33	30.88	31.07	4,209,919	+0.02(+0.07%)
Nov 09, 2015	31.37	31.74	30.91	31.05	4,269,106	-0.37(-1.19%)
Nov 06, 2015	31.65	32.02	31.19	31.42	3,063,014	-0.54(-1.68%)
Nov 05, 2015	32.00	32.49	31.49	31.95	2,774,625	-0.28(-0.87%)
Nov 04, 2015	32.82	32.98	31.65	32.23	7,073,919	-0.58(-1.77%)
Nov 03, 2015	32.26	32.98	32.14	32.82	6,430,951	+0.77(+2.40%)

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.