Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.69 -0.31 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.66 23.24 22.58 23.00 3,743,850 +0.37(+1.63%)
Mar 30, 2021 22.77 22.81 22.52 22.63 2,282,603 -0.27(-1.19%)
Mar 29, 2021 23.18 23.20 22.62 22.90 2,569,639 -0.32(-1.40%)
Mar 26, 2021 22.75 23.25 22.59 23.22 3,245,705 +0.77(+3.43%)
Mar 25, 2021 22.06 22.53 21.75 22.45 4,300,093 +0.17(+0.74%)
Mar 24, 2021 22.43 22.78 22.27 22.29 4,511,496 +0.15(+0.68%)
Mar 23, 2021 22.84 22.97 22.11 22.14 3,887,980 -1.03(-4.43%)
Mar 22, 2021 23.29 23.30 22.99 23.16 2,256,784 -0.10(-0.42%)
Mar 19, 2021 23.00 23.55 22.85 23.26 3,690,429 +0.31(+1.35%)
Mar 18, 2021 23.86 23.90 22.85 22.95 3,080,151 -1.03(-4.31%)
Mar 17, 2021 23.83 24.09 23.61 23.98 2,585,397 +0.08(+0.32%)
Mar 16, 2021 24.29 24.29 23.79 23.91 2,409,509 -0.48(-1.98%)
Mar 15, 2021 24.40 24.64 24.16 24.39 2,492,132 -0.05(-0.22%)
Mar 12, 2021 24.28 24.49 24.12 24.44 2,825,650 +0.21(+0.87%)
Mar 11, 2021 24.49 24.49 24.14 24.23 2,473,911 -0.11(-0.46%)
Mar 10, 2021 23.48 24.35 23.42 24.35 5,562,018 +0.99(+4.23%)
Mar 09, 2021 23.86 23.92 23.30 23.36 2,712,985 -0.46(-1.93%)
Mar 08, 2021 24.06 24.27 23.58 23.82 4,126,544 -0.07(-0.28%)
Mar 05, 2021 24.02 24.16 22.97 23.89 5,527,022 +0.33(+1.41%)
Mar 04, 2021 23.29 24.12 23.04 23.55 6,261,938 +0.41(+1.79%)
Mar 03, 2021 23.09 23.66 23.03 23.14 3,769,847 +0.21(+0.92%)
Mar 02, 2021 22.62 23.00 22.44 22.93 7,008,342 +0.35(+1.54%)
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.