Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.46 +0.37 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.26 19.26 19.26 6,088,294 +0.14(+0.71%)
Dec 30, 2020 19.24 19.45 19.09 19.12 6,088,294 -0.12(-0.62%)
Dec 29, 2020 19.36 19.48 19.06 19.24 4,113,769 -0.08(-0.43%)
Dec 28, 2020 19.73 19.84 19.13 19.33 4,066,198 -0.32(-1.60%)
Dec 24, 2020 19.82 19.82 19.39 19.64 1,614,664 -0.19(-0.95%)
Dec 23, 2020 19.79 20.14 19.71 19.83 3,046,339 +0.12(+0.61%)
Dec 22, 2020 19.69 19.99 19.45 19.71 4,237,552 -0.04(-0.23%)
Dec 21, 2020 19.78 20.00 19.45 19.75 6,464,175 -0.56(-2.77%)
Dec 18, 2020 20.45 20.50 20.10 20.32 3,490,334 -0.11(-0.55%)
Dec 17, 2020 20.67 20.70 20.28 20.43 3,423,880 -0.16(-0.77%)
Dec 16, 2020 20.91 20.99 20.44 20.59 3,755,665 -0.31(-1.47%)
Dec 15, 2020 20.58 21.06 20.23 20.90 7,540,127 +0.47(+2.28%)
Dec 14, 2020 21.40 21.50 20.33 20.43 5,880,161 -0.71(-3.34%)
Dec 11, 2020 21.20 21.36 20.91 21.14 2,889,448 -0.16(-0.74%)
Dec 10, 2020 20.46 21.39 20.46 21.29 4,557,308 +0.71(+3.46%)
Dec 09, 2020 21.16 21.52 20.27 20.58 6,359,422 -0.37(-1.76%)
Dec 08, 2020 20.76 21.33 20.75 20.95 3,822,705 +0.09(+0.43%)
Dec 07, 2020 21.20 21.20 20.68 20.86 3,584,137 -0.41(-1.94%)
Dec 04, 2020 20.75 21.54 20.70 21.27 7,053,946 +0.79(+3.85%)
Dec 03, 2020 19.69 20.73 19.53 20.48 6,695,074 +0.83(+4.20%)
Dec 02, 2020 18.91 19.79 18.85 19.66 5,190,357 +0.71(+3.72%)
Dec 01, 2020 19.12 19.37 18.85 18.95 3,818,321 +0.20(+1.04%)
Nov 30, 2020 19.47 19.73 18.70 18.76 6,148,922 -0.77(-3.96%)
Nov 27, 2020 19.98 20.09 19.41 19.53 2,296,423 -0.50(-2.47%)
Nov 25, 2020 20.08 20.25 19.64 20.02 4,058,977 -0.12(-0.60%)
Nov 24, 2020 19.91 20.59 19.90 20.14 6,546,058 +0.58(+2.95%)
Nov 23, 2020 18.88 19.65 18.86 19.57 5,993,370 +0.93(+4.99%)
Nov 20, 2020 18.94 19.03 18.63 18.64 4,041,257 -0.32(-1.70%)
Nov 19, 2020 18.29 19.00 18.13 18.96 11,118,771 +0.67(+3.65%)
Nov 18, 2020 18.53 19.13 18.25 18.29 5,133,770 -0.11(-0.61%)
Nov 17, 2020 17.86 18.41 17.61 18.40 3,715,425 +0.41(+2.25%)
Nov 16, 2020 17.64 18.32 17.64 18.00 5,170,652 +0.73(+4.22%)
Nov 13, 2020 17.04 17.43 16.97 17.27 4,380,604 +0.42(+2.49%)
Nov 12, 2020 16.90 17.20 16.63 16.85 4,249,756 -0.27(-1.58%)
Nov 11, 2020 17.45 17.46 16.91 17.12 4,989,940 -0.09(-0.51%)
Nov 10, 2020 16.92 17.35 16.65 17.21 8,044,991 +0.56(+3.37%)
Nov 09, 2020 16.38 17.04 16.20 16.65 8,335,686 +1.36(+8.90%)
Nov 06, 2020 15.88 16.01 15.25 15.29 4,426,423 -0.63(-3.98%)
Nov 05, 2020 15.55 16.00 15.53 15.92 3,347,967 +0.49(+3.21%)
Nov 04, 2020 15.48 15.82 15.07 15.42 4,488,885 +0.03(+0.19%)
Nov 03, 2020 15.48 15.73 15.34 15.40 4,011,699 +0.15(+1.00%)
Nov 02, 2020 15.34 15.40 15.05 15.24 3,323,216 +0.06(+0.38%)
Oct 30, 2020 15.21 15.29 14.91 15.18 3,459,122 -0.17(-1.09%)
Oct 29, 2020 14.99 15.41 14.66 15.35 4,307,781 +0.29(+1.93%)
Oct 28, 2020 15.35 15.39 14.86 15.06 4,854,249 -0.60(-3.81%)
Oct 27, 2020 15.92 15.99 15.58 15.66 5,760,557 -0.31(-1.92%)
Oct 26, 2020 16.28 16.33 15.68 15.96 3,574,066 -0.53(-3.22%)
Oct 23, 2020 16.60 16.67 16.25 16.49 3,514,624 -0.04(-0.22%)
Oct 22, 2020 15.70 16.57 15.70 16.53 5,793,843 +0.84(+5.33%)
Oct 21, 2020 15.82 15.88 15.67 15.69 2,864,856 -0.13(-0.83%)
Oct 20, 2020 15.66 16.02 15.64 15.82 3,885,453 +0.22(+1.40%)
Oct 19, 2020 15.90 16.04 15.58 15.61 2,653,967 -0.25(-1.61%)
Oct 16, 2020 16.17 16.21 15.81 15.86 3,929,515 -0.33(-2.07%)
Oct 15, 2020 15.93 16.27 15.68 16.20 2,842,682 +0.02(+0.13%)
Oct 14, 2020 15.90 16.49 15.90 16.17 4,610,344 +0.28(+1.79%)
Oct 13, 2020 15.90 15.99 15.70 15.89 4,764,025 -0.01(-0.05%)
Oct 12, 2020 15.85 15.96 15.67 15.90 3,554,047 +0.02(+0.14%)
Oct 09, 2020 15.99 16.14 15.67 15.88 2,325,864 -0.04(-0.23%)
Oct 08, 2020 15.07 15.91 14.99 15.91 3,929,570 +1.00(+6.74%)
Oct 07, 2020 14.95 15.07 14.81 14.91 3,991,719 +0.00(+0.00%)
Oct 06, 2020 15.32 15.58 14.72 14.91 4,651,231 -0.31(-2.01%)
Oct 05, 2020 14.78 15.25 14.71 15.21 3,792,907 +0.60(+4.14%)
Oct 02, 2020 14.04 14.71 14.04 14.61 4,994,494 +0.17(+1.21%)
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.