Alps Alerian MLP ETF (NY: AMLP )

45.48 +0.17 (+0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 45.35 45.78 45.35 45.48 1,860,817 +0.17(+0.38%)
Feb 20, 2024 44.87 45.48 44.68 45.31 1,670,273 +0.40(+0.89%)
Feb 16, 2024 44.32 45.09 44.25 44.91 1,002,811 +0.44(+0.99%)
Feb 15, 2024 43.59 44.66 43.59 44.47 1,366,319 +0.87(+2.00%)
Feb 14, 2024 43.55 43.77 43.35 43.60 1,141,166 +0.25(+0.58%)
Feb 13, 2024 43.78 43.83 43.29 43.35 1,370,650 -0.49(-1.12%)
Feb 12, 2024 43.38 43.97 43.36 43.84 1,410,993 +0.52(+1.20%)
Feb 09, 2024 43.56 43.61 43.05 43.32 1,145,040 -0.10(-0.23%)
Feb 08, 2024 43.12 43.42 43.02 43.42 1,876,564 +0.29(+0.67%)
Feb 07, 2024 43.22 43.29 43.02 43.13 1,823,905 +0.02(+0.05%)
Feb 06, 2024 43.35 43.40 43.04 43.11 1,199,785 -0.22(-0.50%)
Feb 05, 2024 43.33 43.54 43.04 43.33 1,256,415 -0.11(-0.25%)
Feb 02, 2024 43.66 43.67 43.27 43.43 2,028,295 -0.36(-0.83%)
Feb 01, 2024 43.82 44.39 43.59 43.80 2,158,050 +0.24(+0.56%)
Jan 31, 2024 44.10 44.20 43.54 43.55 1,094,019 -0.60(-1.35%)
Jan 30, 2024 44.02 44.21 43.90 44.15 1,184,638 +0.04(+0.09%)
Jan 29, 2024 43.84 44.11 43.59 44.11 1,594,215 +0.27(+0.63%)
Jan 26, 2024 43.23 43.84 43.23 43.84 1,503,569 +0.52(+1.20%)
Jan 25, 2024 42.85 43.32 42.78 43.32 1,275,424 +0.58(+1.35%)
Jan 24, 2024 42.77 42.93 42.56 42.74 1,091,263 +0.15(+0.35%)
Jan 23, 2024 42.49 42.66 42.37 42.59 973,101 +0.10(+0.23%)
Jan 22, 2024 41.96 42.65 41.84 42.49 1,571,964 +0.85(+2.05%)
Jan 19, 2024 41.80 41.80 41.50 41.64 1,117,214 -0.13(-0.31%)
Jan 18, 2024 41.94 42.05 41.41 41.77 1,154,207 -0.10(-0.23%)
Jan 17, 2024 42.12 42.15 41.57 41.87 1,529,243 -0.40(-0.95%)
Jan 16, 2024 42.56 42.68 42.23 42.27 1,290,350 -0.20(-0.46%)
Jan 12, 2024 42.39 42.50 42.08 42.46 1,135,977 +0.42(+1.00%)
Jan 11, 2024 42.09 42.24 41.87 42.04 1,424,489 +0.03(+0.07%)
Jan 10, 2024 42.05 42.27 41.91 42.01 1,289,949 -0.04(-0.09%)
Jan 09, 2024 42.03 42.07 41.66 42.05 1,181,428 +0.06(+0.14%)
Jan 08, 2024 41.96 42.04 41.59 41.99 1,195,397 -0.14(-0.33%)
Jan 05, 2024 41.90 42.38 41.90 42.13 1,456,619 +0.29(+0.70%)
Jan 04, 2024 42.24 42.51 41.82 41.84 1,924,723 -0.25(-0.61%)
Jan 03, 2024 41.81 42.30 41.69 42.09 1,836,260 +0.38(+0.92%)
Jan 02, 2024 41.83 41.95 41.52 41.71 1,727,612 +0.04(+0.09%)
Dec 29, 2023 41.80 41.84 41.62 41.67 965,323 -0.06(-0.14%)
Dec 28, 2023 41.59 41.91 41.49 41.73 1,018,038 +0.03(+0.07%)
Dec 27, 2023 41.75 41.80 41.51 41.70 982,943 +0.01(+0.02%)
Dec 26, 2023 41.73 41.88 41.57 41.69 823,268 +0.13(+0.31%)
Dec 22, 2023 41.79 42.07 41.55 41.56 850,020 -0.20(-0.47%)
Dec 21, 2023 41.54 42.04 41.54 41.76 1,783,743 +0.28(+0.69%)
Dec 20, 2023 41.74 41.92 41.47 41.47 1,565,719 -0.17(-0.40%)
Dec 19, 2023 41.37 41.74 41.31 41.64 1,290,181 +0.29(+0.71%)
Dec 18, 2023 41.38 41.68 41.22 41.35 1,521,074 +0.19(+0.45%)
Dec 15, 2023 41.63 41.63 40.96 41.16 2,736,984 -0.37(-0.90%)
Dec 14, 2023 41.36 41.92 41.34 41.53 2,058,841 +0.56(+1.36%)
Dec 13, 2023 40.40 41.07 40.24 40.97 2,044,938 +0.53(+1.31%)
Dec 12, 2023 40.66 40.67 40.24 40.44 1,801,216 -0.34(-0.84%)
Dec 11, 2023 41.42 41.50 40.74 40.79 2,017,238 -0.66(-1.58%)
Dec 08, 2023 41.61 41.76 41.41 41.44 1,542,677 -0.09(-0.21%)
Dec 07, 2023 41.95 42.14 41.43 41.53 1,259,945 -0.35(-0.84%)
Dec 06, 2023 42.78 42.84 41.87 41.89 1,500,815 -0.91(-2.13%)
Dec 05, 2023 43.12 43.27 42.70 42.80 1,066,823 -0.47(-1.09%)
Dec 04, 2023 43.23 43.48 43.06 43.27 1,351,870 -0.15(-0.34%)
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.