Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.50 -0.24 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 5.541 5.546 5.475 5.478 10,353,306 -0.08(-1.39%)
Jul 30, 2014 5.615 5.615 5.535 5.555 9,504,822 -0.04(-0.79%)
Jul 29, 2014 5.618 5.641 5.594 5.600 7,536,105 -0.02(-0.32%)
Jul 28, 2014 5.626 5.629 5.597 5.618 6,752,690 +0.00(+0.05%)
Jul 25, 2014 5.626 5.635 5.603 5.615 6,785,023 -0.01(-0.21%)
Jul 24, 2014 5.650 5.665 5.624 5.626 10,994,684 -0.02(-0.37%)
Jul 23, 2014 5.647 5.680 5.644 5.647 8,434,208 +0.01(+0.11%)
Jul 22, 2014 5.624 5.653 5.621 5.641 6,847,305 +0.02(+0.42%)
Jul 21, 2014 5.612 5.621 5.591 5.618 6,724,391 +0.00(+0.05%)
Jul 18, 2014 5.618 5.626 5.603 5.615 6,819,067 +0.01(+0.11%)
Jul 17, 2014 5.600 5.624 5.588 5.609 11,026,026 +0.00(+0.05%)
Jul 16, 2014 5.579 5.606 5.576 5.606 9,003,528 +0.04(+0.64%)
Jul 15, 2014 5.570 5.576 5.543 5.570 6,639,815 +0.01(+0.11%)
Jul 14, 2014 5.573 5.585 5.552 5.564 7,823,112 +0.00(+0.00%)
Jul 11, 2014 5.543 5.570 5.529 5.564 6,710,668 +0.02(+0.32%)
Jul 10, 2014 5.549 5.555 5.508 5.546 10,676,481 -0.01(-0.27%)
Jul 09, 2014 5.520 5.561 5.500 5.561 11,723,981 +0.05(+0.91%)
Jul 08, 2014 5.532 5.540 5.499 5.511 12,536,074 -0.02(-0.43%)
Jul 07, 2014 5.582 5.591 5.517 5.535 10,919,945 -0.05(-0.85%)
Jul 03, 2014 5.635 5.582 5.582 5.582 10,487,686 -0.04(-0.74%)
Jul 02, 2014 5.647 5.650 5.615 5.624 8,421,096 -0.02(-0.42%)
Jul 01, 2014 5.641 5.650 5.627 5.647 9,484,774 +0.01(+0.26%)
Jun 30, 2014 5.612 5.632 5.594 5.632 11,959,646 +0.02(+0.42%)
Jun 27, 2014 5.591 5.618 5.582 5.609 18,745,992 +0.01(+0.26%)
Jun 26, 2014 5.591 5.597 5.576 5.594 8,798,480 +0.01(+0.11%)
Jun 25, 2014 5.570 5.597 5.558 5.588 8,882,986 +0.02(+0.43%)
Jun 24, 2014 5.543 5.588 5.543 5.564 10,313,329 +0.02(+0.32%)
Jun 23, 2014 5.502 5.549 5.484 5.546 9,461,849 +0.05(+0.86%)
Jun 20, 2014 5.529 5.532 5.487 5.499 13,866,873 -0.02(-0.43%)
Jun 19, 2014 5.455 5.529 5.434 5.523 16,388,704 +0.07(+1.36%)
Jun 18, 2014 5.490 5.493 5.428 5.449 16,901,858 -0.03(-0.59%)
Jun 17, 2014 5.508 5.508 5.478 5.481 9,387,788 -0.02(-0.32%)
Jun 16, 2014 5.463 5.499 5.455 5.499 13,129,267 +0.04(+0.76%)
Jun 13, 2014 5.458 5.469 5.428 5.458 8,544,172 +0.01(+0.16%)
Jun 12, 2014 5.469 5.478 5.440 5.449 10,809,802 -0.02(-0.43%)
Jun 11, 2014 5.478 5.487 5.458 5.472 7,333,844 -0.01(-0.22%)
Jun 10, 2014 5.466 5.499 5.465 5.484 8,632,259 +0.01(+0.11%)
Jun 06, 2014 5.455 5.484 5.455 5.478 11,715,373 +0.02(+0.38%)
Jun 05, 2014 5.455 5.463 5.432 5.458 10,318,743 +0.01(+0.16%)
Jun 04, 2014 5.407 5.455 5.401 5.449 6,971,427 +0.02(+0.38%)
Jun 03, 2014 5.437 5.448 5.422 5.428 10,596,968 -0.01(-0.11%)
Jun 02, 2014 5.407 5.437 5.395 5.434 8,635,687 +0.03(+0.49%)
May 30, 2014 5.386 5.410 5.369 5.407 10,030,704 +0.03(+0.50%)
May 29, 2014 5.383 5.401 5.372 5.380 8,725,974 -0.00(-0.05%)
May 28, 2014 5.401 5.404 5.366 5.383 9,932,955 -0.01(-0.11%)
May 27, 2014 5.410 5.413 5.375 5.389 7,898,766 -0.01(-0.16%)
May 23, 2014 5.401 5.398 5.398 5.398 14,603,824 +0.00(+0.05%)
May 22, 2014 5.380 5.398 5.379 5.395 6,111,575 +0.02(+0.33%)
May 21, 2014 5.372 5.386 5.360 5.377 9,469,126 +0.01(+0.22%)
May 20, 2014 5.357 5.372 5.345 5.366 9,780,818 +0.01(+0.28%)
May 19, 2014 5.375 5.383 5.348 5.351 9,708,244 -0.02(-0.33%)
May 16, 2014 5.366 5.377 5.354 5.369 8,295,078 +0.01(+0.22%)
May 15, 2014 5.360 5.363 5.324 5.357 7,728,497 +0.00(+0.01%)
May 14, 2014 5.342 5.357 5.330 5.356 10,773,535 +0.02(+0.38%)
May 13, 2014 5.363 5.366 5.330 5.336 12,268,737 -0.01(-0.22%)
May 12, 2014 5.351 5.363 5.336 5.348 7,547,011 +0.01(+0.28%)
May 09, 2014 5.363 5.372 5.321 5.333 7,970,560 -0.02(-0.33%)
May 08, 2014 5.401 5.407 5.330 5.351 12,846,552 -0.06(-1.04%)
May 07, 2014 5.377 5.407 5.351 5.407 8,147,060 +0.05(+0.88%)
May 06, 2014 5.380 5.389 5.342 5.360 9,079,793 +0.32(+6.32%)
May 05, 2014 5.005 5.049 4.998 5.041 22,846,960 +0.04(+0.71%)
May 02, 2014 4.989 5.005 4.975 5.005 8,380,412 +0.02(+0.38%)
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.