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 (%)
Sep 30, 2014 6.131 6.163 6.076 6.156 8,817,794 +0.03(+0.52%)
Sep 29, 2014 6.070 6.127 6.070 6.124 8,057,683 +0.02(+0.32%)
Sep 26, 2014 6.066 6.115 6.018 6.105 8,542,307 +0.04(+0.74%)
Sep 25, 2014 6.089 6.105 6.025 6.060 13,609,547 -0.02(-0.37%)
Sep 24, 2014 6.063 6.102 6.010 6.082 11,290,650 +0.02(+0.32%)
Sep 23, 2014 6.102 6.121 6.063 6.063 7,819,618 -0.05(-0.89%)
Sep 22, 2014 6.179 6.182 6.105 6.118 9,041,473 -0.06(-1.04%)
Sep 19, 2014 6.153 6.188 6.150 6.182 8,974,755 +0.02(+0.36%)
Sep 18, 2014 6.137 6.169 6.105 6.160 9,476,876 +0.02(+0.37%)
Sep 17, 2014 6.124 6.150 6.106 6.137 7,556,493 +0.02(+0.31%)
Sep 16, 2014 6.060 6.140 6.054 6.118 9,061,075 +0.05(+0.79%)
Sep 15, 2014 6.079 6.086 6.028 6.070 11,041,061 -0.02(-0.32%)
Sep 12, 2014 6.169 6.169 6.057 6.089 10,622,317 -0.09(-1.40%)
Sep 11, 2014 6.179 6.179 6.131 6.176 8,787,453 -0.00(-0.05%)
Sep 10, 2014 6.192 6.193 6.163 6.179 7,391,081 -0.01(-0.10%)
Sep 09, 2014 6.185 6.195 6.163 6.185 6,504,624 +0.00(+0.00%)
Sep 08, 2014 6.166 6.185 6.158 6.185 5,555,323 +0.01(+0.10%)
Sep 05, 2014 6.163 6.179 6.140 6.179 6,727,534 +0.02(+0.26%)
Sep 04, 2014 6.188 6.198 6.144 6.163 9,812,411 -0.03(-0.47%)
Sep 03, 2014 6.195 6.201 6.179 6.192 12,006,386 +0.01(+0.10%)
Sep 02, 2014 6.208 6.214 6.176 6.185 8,642,421 -0.02(-0.26%)
Aug 29, 2014 6.179 6.201 6.201 6.201 6,914,973 +0.04(+0.57%)
Aug 28, 2014 6.150 6.169 6.146 6.166 5,978,249 +0.01(+0.21%)
Aug 27, 2014 6.153 6.160 6.135 6.153 16,304,826 +0.01(+0.16%)
Aug 26, 2014 6.134 6.150 6.124 6.143 7,358,145 +0.01(+0.21%)
Aug 25, 2014 6.108 6.127 6.074 6.131 7,474,576 +0.04(+0.58%)
Aug 22, 2014 6.121 6.124 6.082 6.095 7,608,055 -0.02(-0.37%)
Aug 21, 2014 6.134 6.134 6.095 6.118 7,870,860 -0.01(-0.16%)
Aug 20, 2014 6.092 6.131 6.090 6.127 8,332,248 +0.03(+0.53%)
Aug 19, 2014 6.079 6.102 6.076 6.095 9,423,489 +0.02(+0.26%)
Aug 18, 2014 6.086 6.086 6.066 6.079 6,985,471 -0.01(-0.11%)
Aug 15, 2014 6.060 6.089 6.042 6.086 9,597,607 +0.04(+0.64%)
Aug 14, 2014 6.025 6.057 6.018 6.047 8,406,119 +0.04(+0.64%)
Aug 13, 2014 5.983 6.036 5.949 6.009 9,200,063 +0.04(+0.59%)
Aug 12, 2014 5.986 6.002 5.948 5.973 9,186,424 -0.03(-0.53%)
Aug 11, 2014 6.021 6.047 5.976 6.005 21,660,006 +0.17(+2.97%)
Aug 08, 2014 5.838 5.845 5.784 5.832 7,999,375 +0.02(+0.28%)
Aug 07, 2014 5.819 5.851 5.793 5.816 7,629,183 +0.01(+0.17%)
Aug 06, 2014 5.819 5.835 5.787 5.806 8,839,881 +0.34(+6.29%)
Aug 05, 2014 5.513 5.531 5.451 5.463 9,946,749 -0.07(-1.23%)
Aug 04, 2014 5.445 5.531 5.430 5.531 13,783,862 +0.08(+1.47%)
Aug 01, 2014 5.469 5.483 5.409 5.451 13,946,237 -0.03(-0.49%)
Jul 31, 2014 5.540 5.546 5.475 5.477 10,354,806 -0.08(-1.39%)
Jul 30, 2014 5.614 5.614 5.534 5.555 9,506,199 -0.04(-0.79%)
Jul 29, 2014 5.617 5.640 5.593 5.599 7,537,197 -0.02(-0.32%)
Jul 28, 2014 5.626 5.629 5.596 5.617 6,753,668 +0.00(+0.05%)
Jul 25, 2014 5.626 5.635 5.602 5.614 6,786,006 -0.01(-0.21%)
Jul 24, 2014 5.649 5.664 5.623 5.626 10,996,277 -0.02(-0.37%)
Jul 23, 2014 5.646 5.679 5.643 5.646 8,435,430 +0.01(+0.11%)
Jul 22, 2014 5.623 5.652 5.620 5.640 6,848,297 +0.02(+0.42%)
Jul 21, 2014 5.611 5.620 5.590 5.617 6,725,365 +0.00(+0.05%)
Jul 18, 2014 5.617 5.626 5.602 5.614 6,820,055 +0.01(+0.11%)
Jul 17, 2014 5.599 5.623 5.587 5.608 11,027,623 +0.00(+0.05%)
Jul 16, 2014 5.578 5.605 5.575 5.605 9,004,833 +0.04(+0.64%)
Jul 15, 2014 5.569 5.575 5.543 5.569 6,640,777 +0.01(+0.11%)
Jul 14, 2014 5.572 5.584 5.552 5.563 7,824,245 +0.00(+0.00%)
Jul 11, 2014 5.543 5.569 5.528 5.563 6,711,641 +0.02(+0.32%)
Jul 10, 2014 5.549 5.555 5.507 5.546 10,678,028 -0.01(-0.27%)
Jul 09, 2014 5.519 5.560 5.500 5.560 11,725,680 +0.05(+0.91%)
Jul 08, 2014 5.531 5.539 5.498 5.510 12,537,890 -0.02(-0.43%)
Jul 07, 2014 5.581 5.590 5.516 5.534 10,921,527 -0.05(-0.85%)
Jul 03, 2014 5.635 5.581 5.581 5.581 10,489,206 -0.04(-0.74%)
Jul 02, 2014 5.646 5.649 5.614 5.623 8,422,316 -0.02(-0.42%)
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.