Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

47.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 14.54 14.64 14.17 14.43 3,634,265 -0.11(-0.75%)
Sep 30, 2020 14.86 15.12 14.41 14.54 3,934,527 -0.30(-2.01%)
Sep 29, 2020 14.59 14.93 14.41 14.84 2,861,903 +0.20(+1.39%)
Sep 28, 2020 14.41 14.72 14.21 14.64 3,639,002 +0.40(+2.81%)
Sep 25, 2020 14.15 14.36 13.92 14.24 4,487,420 +0.04(+0.31%)
Sep 24, 2020 14.31 14.44 13.78 14.19 5,791,212 -0.10(-0.71%)
Sep 23, 2020 15.02 15.25 14.27 14.30 4,011,515 -0.71(-4.71%)
Sep 22, 2020 15.29 15.61 14.99 15.00 2,624,051 -0.21(-1.39%)
Sep 21, 2020 15.37 15.37 15.01 15.21 2,991,619 -0.33(-2.11%)
Sep 18, 2020 15.69 15.76 15.37 15.54 3,415,847 -0.17(-1.07%)
Sep 17, 2020 15.66 15.89 15.44 15.71 2,725,610 -0.17(-1.10%)
Sep 16, 2020 15.66 16.14 15.60 15.88 3,814,068 +0.33(+2.11%)
Sep 15, 2020 15.96 16.03 15.53 15.56 3,294,859 -0.30(-1.88%)
Sep 14, 2020 15.57 15.98 15.50 15.85 4,063,124 +0.35(+2.25%)
Sep 11, 2020 15.67 15.83 15.41 15.50 3,909,732 -0.10(-0.65%)
Sep 10, 2020 16.00 16.09 15.61 15.61 2,835,984 -0.36(-2.28%)
Sep 09, 2020 16.07 16.21 15.91 15.97 2,783,989 +0.07(+0.41%)
Sep 08, 2020 16.14 16.16 15.70 15.90 3,656,607 -0.42(-2.59%)
Sep 04, 2020 16.41 16.55 15.89 16.33 3,738,006 -0.04(-0.22%)
Sep 03, 2020 16.49 16.65 16.25 16.36 3,176,682 -0.09(-0.58%)
Sep 02, 2020 16.67 16.84 16.45 16.46 3,703,570 -0.22(-1.31%)
Sep 01, 2020 16.78 16.78 16.47 16.68 3,822,455 -0.13(-0.78%)
Aug 31, 2020 17.13 17.13 16.73 16.81 2,585,159 -0.32(-1.87%)
Aug 28, 2020 16.80 17.22 16.73 17.13 2,817,139 +0.39(+2.35%)
Aug 27, 2020 16.53 16.81 16.46 16.73 3,368,964 +0.20(+1.23%)
Aug 26, 2020 17.03 17.03 16.47 16.53 4,856,310 -0.52(-3.07%)
Aug 25, 2020 17.30 17.43 16.83 17.05 3,122,116 -0.20(-1.14%)
Aug 24, 2020 17.40 17.49 17.19 17.25 2,830,423 -0.07(-0.42%)
Aug 21, 2020 17.43 17.46 17.14 17.32 3,040,246 -0.17(-1.00%)
Aug 20, 2020 17.54 17.56 17.24 17.50 3,263,880 -0.09(-0.54%)
Aug 19, 2020 17.75 17.92 17.56 17.59 2,176,723 -0.17(-0.94%)
Aug 18, 2020 18.12 18.16 17.69 17.76 2,540,594 -0.36(-2.01%)
Aug 17, 2020 18.20 18.27 18.04 18.12 2,103,725 -0.07(-0.36%)
Aug 14, 2020 18.11 18.45 18.11 18.19 1,584,005 +0.00(+0.00%)
Aug 13, 2020 18.30 18.40 18.01 18.19 1,961,920 -0.17(-0.95%)
Aug 12, 2020 18.36 18.52 18.22 18.36 3,881,030 +0.25(+1.37%)
Aug 11, 2020 18.49 18.71 18.04 18.12 3,438,827 -0.18(-0.97%)
Aug 10, 2020 17.84 18.33 17.84 18.29 4,416,824 +0.47(+2.62%)
Aug 07, 2020 17.76 17.89 17.62 17.83 2,229,207 -0.08(-0.47%)
Aug 06, 2020 17.67 17.98 17.59 17.91 3,760,110 +0.23(+1.32%)
Aug 05, 2020 17.50 18.00 17.42 17.68 4,666,211 +0.36(+2.08%)
Aug 04, 2020 16.95 17.33 16.83 17.32 3,251,795 +0.27(+1.58%)
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.