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 (%)
Nov 30, 2020	19.47	19.73	18.71	18.76	6,148,032	-0.77(-3.96%)
Nov 27, 2020	19.98	20.10	19.41	19.53	2,296,090	-0.50(-2.47%)
Nov 25, 2020	20.08	20.25	19.64	20.03	4,058,390	-0.12(-0.60%)
Nov 24, 2020	19.92	20.59	19.90	20.15	6,545,111	+0.58(+2.95%)
Nov 23, 2020	18.88	19.66	18.87	19.57	5,992,503	+0.93(+4.99%)
Nov 20, 2020	18.94	19.03	18.63	18.64	4,040,672	-0.32(-1.70%)
Nov 19, 2020	18.29	19.00	18.13	18.96	11,117,163	+0.67(+3.65%)
Nov 18, 2020	18.53	19.13	18.26	18.29	5,133,027	-0.11(-0.61%)
Nov 17, 2020	17.86	18.41	17.61	18.41	3,714,887	+0.41(+2.25%)
Nov 16, 2020	17.64	18.32	17.64	18.00	5,169,904	+0.73(+4.22%)
Nov 13, 2020	17.04	17.43	16.97	17.27	4,379,970	+0.42(+2.49%)
Nov 12, 2020	16.90	17.21	16.63	16.85	4,249,141	-0.27(-1.58%)
Nov 11, 2020	17.45	17.46	16.91	17.12	4,989,218	-0.09(-0.51%)
Nov 10, 2020	16.92	17.36	16.66	17.21	8,043,827	+0.56(+3.37%)
Nov 09, 2020	16.38	17.04	16.20	16.65	8,334,480	+1.36(+8.90%)
Nov 06, 2020	15.89	16.01	15.25	15.29	4,425,783	-0.63(-3.98%)
Nov 05, 2020	15.55	16.01	15.53	15.92	3,347,482	+0.49(+3.21%)
Nov 04, 2020	15.48	15.83	15.08	15.43	4,488,235	+0.03(+0.19%)
Nov 03, 2020	15.48	15.73	15.34	15.40	4,011,119	+0.15(+1.00%)

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.