Indicators

Alps Alerian MLP ETF (NY: AMLP )

46.89 -0.78 (-1.64%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.92	22.91	21.48	22.85	19,781,890	+0.14(+0.60%)
Feb 27, 2020	23.29	23.39	22.19	22.71	17,913,012	-1.03(-4.33%)
Feb 26, 2020	24.35	24.59	23.70	23.74	10,536,991	-0.55(-2.26%)
Feb 25, 2020	25.59	25.65	24.28	24.28	14,353,708	-1.27(-4.96%)
Feb 24, 2020	25.52	25.69	25.21	25.55	7,350,864	-0.65(-2.48%)
Feb 21, 2020	26.37	26.44	26.01	26.20	6,382,856	-0.24(-0.91%)
Feb 20, 2020	26.75	26.85	26.44	26.44	10,426,149	-0.17(-0.64%)
Feb 19, 2020	26.89	26.96	26.54	26.61	5,825,034	-0.21(-0.77%)
Feb 18, 2020	26.85	26.85	26.65	26.82	4,403,586	-0.07(-0.25%)
Feb 14, 2020	26.99	27.02	26.68	26.89	4,097,131	+0.03(+0.13%)
Feb 13, 2020	27.06	27.23	26.78	26.85	5,198,538	-0.21(-0.76%)
Feb 12, 2020	26.82	27.09	26.66	27.06	8,564,652	+0.50(+1.89%)
Feb 11, 2020	26.56	26.62	26.39	26.56	8,201,634	+0.27(+1.02%)
Feb 10, 2020	26.69	26.76	26.26	26.29	7,529,146	-0.50(-1.87%)
Feb 07, 2020	26.86	26.97	26.66	26.79	5,504,821	-0.20(-0.74%)
Feb 06, 2020	27.49	27.49	26.96	26.99	5,353,834	-0.40(-1.47%)
Feb 05, 2020	27.43	27.79	27.29	27.39	10,174,347	+0.33(+1.24%)
Feb 04, 2020	26.99	27.46	26.92	27.06	7,640,716	+0.43(+1.63%)

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.