Alps Alerian MLP ETF (NY: AMLP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	21.96	22.09	21.18	21.46	5,008,505	-0.61(-2.77%)
Feb 25, 2021	22.63	22.80	21.76	22.07	4,354,443	-0.44(-1.94%)
Feb 24, 2021	21.86	22.63	21.81	22.51	3,935,354	+0.68(+3.11%)
Feb 23, 2021	21.66	21.84	20.60	21.83	4,375,462	+0.27(+1.26%)
Feb 22, 2021	21.17	21.88	21.17	21.56	3,835,981	+0.40(+1.89%)
Feb 19, 2021	21.02	21.26	20.95	21.16	2,024,932	+0.24(+1.15%)
Feb 18, 2021	21.47	21.47	20.84	20.92	3,351,904	-0.60(-2.80%)
Feb 17, 2021	21.58	21.66	21.04	21.52	3,266,104	-0.04(-0.17%)
Feb 16, 2021	21.60	21.75	21.50	21.56	3,490,000	+0.32(+1.49%)
Feb 12, 2021	20.96	21.32	20.91	21.24	2,655,320	+0.28(+1.33%)
Feb 11, 2021	21.06	21.18	20.64	20.96	2,759,888	+0.01(+0.04%)
Feb 10, 2021	20.93	21.01	20.64	20.95	5,219,472	+0.06(+0.28%)
Feb 09, 2021	21.06	21.06	20.73	20.90	2,451,723	-0.21(-0.98%)
Feb 08, 2021	20.90	21.12	20.83	21.10	3,998,772	+0.38(+1.81%)
Feb 05, 2021	20.81	20.96	20.59	20.73	2,508,576	+0.13(+0.64%)
Feb 04, 2021	20.64	20.78	20.48	20.59	3,124,559	+0.09(+0.43%)
Feb 03, 2021	20.25	20.61	20.21	20.51	3,374,291	+0.36(+1.79%)
Feb 02, 2021	20.24	20.48	20.08	20.14	2,809,098	+0.19(+0.96%)
Feb 01, 2021	20.16	20.23	19.69	19.95	4,190,858	+0.04(+0.18%)
Jan 29, 2021	20.06	20.36	19.74	19.92	4,185,940	-0.26(-1.28%)
Jan 28, 2021	19.79	20.22	19.79	20.17	3,353,181	+0.49(+2.51%)
Jan 27, 2021	20.03	20.28	19.61	19.68	5,415,381	-0.54(-2.66%)
Jan 26, 2021	20.53	20.90	20.20	20.22	3,160,360	-0.15(-0.76%)
Jan 25, 2021	20.37	20.48	19.97	20.37	3,187,514	-0.03(-0.14%)
Jan 22, 2021	20.22	20.45	19.96	20.40	5,222,646	-0.18(-0.86%)
Jan 21, 2021	21.33	21.38	20.39	20.58	5,197,151	-0.71(-3.32%)
Jan 20, 2021	21.75	21.79	21.18	21.29	4,232,291	-0.27(-1.23%)
Jan 19, 2021	21.87	21.90	21.45	21.55	4,635,784	-0.18(-0.81%)
Jan 15, 2021	21.86	21.86	21.20	21.73	7,884,969	-0.29(-1.30%)
Jan 14, 2021	21.79	22.18	21.77	22.01	3,942,123	+0.28(+1.29%)
Jan 13, 2021	21.65	21.86	21.54	21.73	3,434,514	+0.13(+0.58%)
Jan 12, 2021	20.86	21.69	20.86	21.61	4,595,279	+0.99(+4.78%)
Jan 11, 2021	20.21	20.73	20.00	20.62	3,445,888	+0.18(+0.86%)
Jan 08, 2021	20.91	20.93	20.23	20.45	3,309,772	-0.27(-1.28%)
Jan 07, 2021	20.49	20.88	20.34	20.71	4,682,655	+0.34(+1.66%)
Jan 06, 2021	19.84	20.43	19.39	20.37	7,126,751	+0.87(+4.45%)
Jan 05, 2021	18.89	20.02	18.77	19.50	7,250,315	+0.77(+4.13%)
Jan 04, 2021	19.23	19.28	18.57	18.73	9,625,148	-0.16(-0.86%)
Dec 31, 2020		18.89	18.89	18.89	6,206,411	+0.13(+0.71%)
Dec 30, 2020	18.88	19.08	18.72	18.76	6,206,411	-0.12(-0.62%)
Dec 29, 2020	18.99	19.11	18.69	18.88	4,193,579	-0.08(-0.43%)
Dec 28, 2020	19.36	19.46	18.77	18.96	4,145,085	-0.31(-1.60%)
Dec 24, 2020	19.45	19.45	19.02	19.27	1,645,989	-0.18(-0.95%)
Dec 23, 2020	19.42	19.76	19.33	19.45	3,105,440	+0.12(+0.61%)
Dec 22, 2020	19.32	19.61	19.08	19.33	4,319,763	-0.04(-0.23%)
Dec 21, 2020	19.41	19.62	19.08	19.38	6,589,585	-0.55(-2.77%)
Dec 18, 2020	20.06	20.11	19.72	19.93	3,558,049	-0.11(-0.55%)
Dec 17, 2020	20.28	20.31	19.89	20.04	3,490,306	-0.15(-0.77%)
Dec 16, 2020	20.51	20.59	20.05	20.20	3,828,528	-0.30(-1.47%)
Dec 15, 2020	20.19	20.66	19.84	20.50	7,686,411	+0.46(+2.28%)
Dec 14, 2020	20.99	21.09	19.95	20.04	5,994,240	-0.69(-3.34%)
Dec 11, 2020	20.80	20.95	20.51	20.73	2,945,505	-0.15(-0.74%)
Dec 10, 2020	20.07	20.98	20.07	20.89	4,645,723	+0.70(+3.46%)
Dec 09, 2020	20.76	21.11	19.88	20.19	6,482,800	-0.36(-1.76%)
Dec 08, 2020	20.37	20.92	20.35	20.55	3,896,868	+0.09(+0.43%)
Dec 07, 2020	20.80	20.80	20.28	20.46	3,653,672	-0.40(-1.94%)
Dec 04, 2020	20.36	21.13	20.31	20.87	7,190,798	+0.77(+3.85%)
Dec 03, 2020	19.32	20.34	19.16	20.09	6,824,963	+0.81(+4.20%)
Dec 02, 2020	18.55	19.42	18.50	19.28	5,291,054	+0.69(+3.72%)

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.