Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.97 +0.61 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 46.34 47.23 46.30 46.97 1,217,980 +0.61(+1.32%)
Apr 18, 2024 46.19 46.60 46.01 46.36 1,526,175 +0.40(+0.87%)
Apr 17, 2024 45.65 46.17 45.57 45.96 1,203,589 +0.43(+0.94%)
Apr 16, 2024 45.85 45.86 45.40 45.53 1,074,881 -0.27(-0.59%)
Apr 15, 2024 46.70 46.70 45.77 45.80 1,552,156 -0.68(-1.46%)
Apr 12, 2024 47.23 47.44 46.34 46.48 1,555,716 -0.55(-1.17%)
Apr 11, 2024 47.15 47.15 46.72 47.03 1,549,270 -0.02(-0.04%)
Apr 10, 2024 47.41 47.44 47.02 47.05 1,630,463 -0.34(-0.72%)
Apr 09, 2024 47.87 47.90 47.36 47.39 908,468 -0.37(-0.77%)
Apr 08, 2024 47.71 48.05 47.71 47.76 1,698,417 -0.04(-0.08%)
Apr 05, 2024 47.88 48.00 47.68 47.80 1,542,204 -0.13(-0.27%)
Apr 04, 2024 48.27 48.48 47.90 47.93 1,625,190 -0.26(-0.54%)
Apr 03, 2024 48.00 48.28 47.89 48.19 1,028,692 +0.44(+0.92%)
Apr 02, 2024 47.64 47.83 47.54 47.75 1,007,199 +0.26(+0.55%)
Apr 01, 2024 47.54 47.62 47.28 47.49 835,414 +0.03(+0.06%)
Mar 28, 2024 47.26 47.55 47.15 47.46 1,159,708 +0.37(+0.79%)
Mar 27, 2024 46.91 47.13 46.90 47.09 759,328 +0.24(+0.51%)
Mar 26, 2024 47.06 47.17 46.77 46.85 567,940 -0.11(-0.23%)
Mar 25, 2024 47.08 47.45 46.90 46.96 982,472 -0.02(-0.04%)
Mar 22, 2024 47.46 47.50 46.98 46.98 891,014 -0.45(-0.95%)
Mar 21, 2024 47.37 47.50 47.18 47.43 879,915 +0.12(+0.25%)
Mar 20, 2024 46.95 47.31 46.91 47.31 794,223 +0.23(+0.49%)
Mar 19, 2024 46.75 47.08 46.60 47.08 1,094,598 +0.35(+0.75%)
Mar 18, 2024 46.66 46.73 46.52 46.73 825,677 +0.10(+0.21%)
Mar 15, 2024 46.16 46.68 46.11 46.63 1,394,959 +0.45(+0.97%)
Mar 14, 2024 46.90 46.90 46.08 46.18 1,107,822 -0.56(-1.20%)
Mar 13, 2024 46.95 47.09 46.63 46.74 903,675 +0.07(+0.15%)
Mar 12, 2024 46.68 46.77 46.55 46.67 797,186 +0.13(+0.28%)
Mar 11, 2024 46.47 46.64 46.15 46.54 785,732 +0.12(+0.26%)
Mar 08, 2024 46.70 46.77 46.37 46.42 1,116,777 -0.36(-0.77%)
Mar 07, 2024 46.87 47.05 46.68 46.78 777,463 -0.14(-0.30%)
Mar 06, 2024 46.54 47.09 46.52 46.92 1,209,258 +0.54(+1.16%)
Mar 05, 2024 46.08 46.61 46.02 46.38 1,012,025 +0.24(+0.52%)
Mar 04, 2024 46.11 46.33 45.97 46.14 1,296,038 -0.10(-0.22%)
Mar 01, 2024 45.81 46.26 45.78 46.24 774,702 +0.55(+1.20%)
Feb 29, 2024 45.53 45.82 45.47 45.69 931,115 +0.26(+0.57%)
Feb 28, 2024 45.83 46.15 45.38 45.43 799,755 -0.46(-1.00%)
Feb 27, 2024 45.79 46.12 45.75 45.89 1,247,930 +0.17(+0.37%)
Feb 26, 2024 46.01 46.17 45.69 45.72 2,197,766 -0.40(-0.87%)
Feb 23, 2024 45.89 46.27 45.85 46.12 849,338 +0.11(+0.24%)
Feb 22, 2024 45.95 46.16 45.68 46.01 1,829,618 +0.53(+1.17%)
Feb 21, 2024 45.35 45.78 45.35 45.48 1,860,817 +0.17(+0.38%)
Feb 20, 2024 44.87 45.48 44.68 45.31 1,670,273 +0.40(+0.89%)
Feb 16, 2024 44.32 45.09 44.25 44.91 1,002,811 +0.44(+0.99%)
Feb 15, 2024 43.59 44.66 43.59 44.47 1,366,319 +0.87(+2.00%)
Feb 14, 2024 43.55 43.77 43.35 43.60 1,141,166 +0.25(+0.58%)
Feb 13, 2024 43.78 43.83 43.29 43.35 1,370,650 -0.49(-1.12%)
Feb 12, 2024 43.38 43.97 43.36 43.84 1,410,993 +0.52(+1.20%)
Feb 09, 2024 43.56 43.61 43.05 43.32 1,145,040 -0.10(-0.23%)
Feb 08, 2024 43.12 43.42 43.02 43.42 1,876,564 +0.29(+0.67%)
Feb 07, 2024 43.22 43.29 43.02 43.13 1,823,905 +0.02(+0.05%)
Feb 06, 2024 43.35 43.40 43.04 43.11 1,199,785 -0.22(-0.50%)
Feb 05, 2024 43.33 43.54 43.04 43.33 1,256,415 -0.11(-0.25%)
Feb 02, 2024 43.66 43.67 43.27 43.43 2,028,295 -0.36(-0.83%)
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.