Indicators

Alps Alerian MLP ETF (NY: AMLP )

47.36 +0.06 (+0.13%)

Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.82	19.05	18.34	18.96	6,790,184	-0.07(-0.37%)
May 28, 2020	19.11	19.30	18.82	19.03	5,018,640	-0.24(-1.25%)
May 27, 2020	19.34	19.45	18.77	19.27	3,448,056	+0.14(+0.74%)
May 26, 2020	19.18	19.31	18.96	19.13	4,347,981	+0.44(+2.35%)
May 22, 2020	18.42	18.70	18.08	18.69	3,068,378	+0.06(+0.30%)
May 21, 2020	18.63	18.92	18.21	18.63	6,231,878	+0.00(+0.00%)
May 20, 2020	18.55	19.19	18.27	18.63	10,964,005	+0.46(+2.53%)
May 19, 2020	17.94	18.48	17.78	18.17	7,504,801	+0.26(+1.46%)
May 18, 2020	17.59	18.27	17.55	17.91	12,296,427	+0.91(+5.36%)
May 15, 2020	16.54	17.07	16.40	17.00	4,742,675	+0.49(+3.00%)
May 14, 2020	16.15	16.89	15.55	16.51	5,295,518	+0.25(+1.52%)
May 13, 2020	16.82	16.86	15.94	16.26	6,960,116	-0.60(-3.56%)
May 12, 2020	17.04	17.57	16.75	16.86	6,125,584	-0.07(-0.42%)
May 11, 2020	16.93	17.11	16.68	16.93	5,058,459	-0.21(-1.24%)
May 08, 2020	16.72	17.25	16.65	17.14	6,381,972	+0.57(+3.41%)
May 07, 2020	17.07	17.16	16.45	16.58	6,764,853	-0.04(-0.21%)
May 06, 2020	17.19	17.40	16.37	16.61	5,430,105	-0.41(-2.41%)
May 05, 2020	17.57	17.84	16.87	17.02	7,616,861	+0.03(+0.20%)
May 04, 2020	16.41	17.09	16.03	16.99	8,422,729	+0.31(+1.85%)

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.