Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

42.00 -0.21 (-0.50%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 42.39 42.86 41.92 42.00 7,343,368 -0.21(-0.50%)
Sep 21, 2023 42.53 42.70 42.17 42.21 2,814,255 -0.26(-0.61%)
Sep 20, 2023 42.02 42.95 42.02 42.47 2,218,887 +0.26(+0.62%)
Sep 19, 2023 42.00 42.29 41.86 42.21 2,350,981 +0.31(+0.74%)
Sep 18, 2023 41.64 41.92 41.46 41.90 980,807 +0.29(+0.70%)
Sep 15, 2023 41.80 41.90 41.56 41.61 1,710,343 -0.19(-0.45%)
Sep 14, 2023 41.80 41.88 41.69 41.80 683,347 +0.26(+0.63%)
Sep 13, 2023 41.65 41.75 41.35 41.54 967,408 +0.04(+0.10%)
Sep 12, 2023 41.21 41.68 41.21 41.50 970,050 +0.40(+0.97%)
Sep 11, 2023 41.39 41.55 40.94 41.10 1,249,641 -0.11(-0.27%)
Sep 08, 2023 41.27 41.37 41.09 41.21 1,643,181 +0.19(+0.46%)
Sep 07, 2023 40.79 41.15 40.75 41.02 1,609,210 +0.21(+0.51%)
Sep 06, 2023 41.76 41.76 40.76 40.81 1,060,292 -0.91(-2.18%)
Sep 05, 2023 41.67 42.00 41.67 41.72 1,583,379 +0.03(+0.07%)
Sep 01, 2023 41.36 41.69 41.36 41.69 923,818 +0.56(+1.36%)
Aug 31, 2023 41.35 41.38 41.13 41.13 908,090 -0.06(-0.15%)
Aug 30, 2023 41.18 41.39 41.13 41.19 1,285,546 +0.02(+0.05%)
Aug 29, 2023 41.00 41.17 40.85 41.17 1,785,595 +0.17(+0.41%)
Aug 28, 2023 40.83 41.15 40.81 41.00 1,576,253 +0.25(+0.61%)
Aug 25, 2023 40.68 40.93 40.51 40.75 1,055,136 +0.21(+0.52%)
Aug 24, 2023 40.57 40.94 40.37 40.54 671,743 -0.14(-0.34%)
Aug 23, 2023 40.77 40.80 40.37 40.68 1,310,507 -0.15(-0.37%)
Aug 22, 2023 40.89 41.02 40.67 40.83 578,527 -0.04(-0.10%)
Aug 21, 2023 40.90 40.98 40.63 40.87 989,536 +0.07(+0.17%)
Aug 18, 2023 40.19 40.81 40.09 40.80 1,282,299 +0.46(+1.14%)
Aug 17, 2023 40.43 40.55 40.31 40.34 1,349,080 +0.14(+0.35%)
Aug 16, 2023 40.07 40.39 40.05 40.20 1,341,776 +0.02(+0.05%)
Aug 15, 2023 40.48 40.53 40.12 40.18 1,727,097 -0.46(-1.13%)
Aug 14, 2023 40.82 40.82 40.41 40.64 1,062,615 -0.13(-0.32%)
Aug 11, 2023 40.27 40.78 40.26 40.77 900,284 +0.51(+1.27%)
Aug 10, 2023 40.49 40.66 40.17 40.26 1,326,394 +0.09(+0.22%)
Aug 09, 2023 40.30 40.59 39.99 40.17 1,217,756 -0.20(-0.49%)
Aug 08, 2023 40.16 40.46 39.95 40.37 1,194,534 -0.06(-0.15%)
Aug 07, 2023 40.23 40.50 40.17 40.42 1,491,500 +0.34(+0.86%)
Aug 04, 2023 40.39 40.61 40.06 40.08 1,316,486 -0.24(-0.61%)
Aug 03, 2023 40.27 40.52 39.93 40.33 1,319,099 +0.03(+0.07%)
Aug 02, 2023 40.51 40.51 39.96 40.30 1,233,115 -0.37(-0.92%)
Aug 01, 2023 40.72 40.77 40.18 40.67 1,706,033 -0.21(-0.50%)
Jul 31, 2023 40.66 40.93 40.66 40.88 847,851 +0.33(+0.82%)
Jul 28, 2023 40.41 40.64 40.18 40.54 1,001,792 +0.32(+0.80%)
Jul 27, 2023 40.68 40.72 40.21 40.22 792,151 -0.27(-0.68%)
Jul 26, 2023 40.58 40.74 40.43 40.49 931,781 -0.01(-0.02%)
Jul 25, 2023 40.71 40.73 40.50 40.50 812,812 -0.12(-0.29%)
Jul 24, 2023 40.23 40.79 40.21 40.62 979,264 +0.48(+1.20%)
Jul 21, 2023 40.16 40.27 39.98 40.14 1,108,010 +0.07(+0.17%)
Jul 20, 2023 39.94 40.10 39.91 40.07 917,181 +0.30(+0.76%)
Jul 19, 2023 39.77 39.96 39.76 39.77 710,550 +0.10(+0.25%)
Jul 18, 2023 39.36 39.89 39.31 39.67 960,075 +0.35(+0.90%)
Jul 17, 2023 39.22 39.41 39.21 39.32 674,095 +0.12(+0.30%)
Jul 14, 2023 39.77 39.77 39.16 39.20 833,164 -0.51(-1.28%)
Jul 13, 2023 39.54 39.83 39.41 39.71 1,105,373 +0.23(+0.57%)
Jul 12, 2023 39.49 39.54 39.29 39.48 1,160,214 +0.22(+0.55%)
Jul 11, 2023 39.11 39.35 39.03 39.27 987,413 +0.30(+0.78%)
Jul 10, 2023 38.89 39.11 38.83 38.96 836,994 +0.11(+0.28%)
Jul 07, 2023 38.45 38.97 38.39 38.86 1,006,860 +0.45(+1.17%)
Jul 06, 2023 38.53 38.56 38.09 38.41 720,931 -0.27(-0.71%)
Jul 05, 2023 38.82 38.82 38.49 38.68 1,066,996 -0.13(-0.33%)
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.