Stock Quote

Alps Alerian MLP ETF (NY: AMLP )

40.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 39.67 39.92 39.29 39.84 1,899,697 +0.27(+0.69%)
Feb 07, 2023 39.74 39.84 39.34 39.57 2,128,572 -0.02(-0.05%)
Feb 06, 2023 39.73 39.81 39.32 39.58 1,740,916 -0.10(-0.25%)
Feb 03, 2023 39.97 40.35 39.62 39.68 1,547,962 -0.25(-0.61%)
Feb 02, 2023 39.66 40.07 39.52 39.93 1,371,813 +0.37(+0.94%)
Feb 01, 2023 39.61 39.86 39.16 39.56 1,517,500 -0.07(-0.17%)
Jan 31, 2023 39.45 39.68 39.12 39.62 1,459,573 +0.28(+0.72%)
Jan 30, 2023 40.11 40.18 39.32 39.34 1,810,279 -0.79(-1.98%)
Jan 27, 2023 40.30 40.46 40.01 40.13 1,509,083 -0.17(-0.41%)
Jan 26, 2023 40.16 40.30 39.77 40.30 1,616,038 +0.43(+1.08%)
Jan 25, 2023 39.81 39.89 39.46 39.87 1,112,016 -0.10(-0.25%)
Jan 24, 2023 39.86 40.08 39.43 39.97 888,956 +0.09(+0.22%)
Jan 23, 2023 39.50 40.03 39.49 39.88 1,617,669 +0.61(+1.55%)
Jan 20, 2023 39.22 39.33 39.02 39.27 986,634 +0.20(+0.50%)
Jan 19, 2023 38.60 39.25 38.59 39.07 1,258,878 +0.36(+0.94%)
Jan 18, 2023 39.52 39.63 38.70 38.71 1,293,955 -0.51(-1.30%)
Jan 17, 2023 39.37 39.69 39.18 39.22 1,157,179 -0.15(-0.37%)
Jan 13, 2023 39.55 39.58 39.26 39.37 1,102,265 -0.11(-0.27%)
Jan 12, 2023 39.17 39.61 38.99 39.48 1,352,535 +0.45(+1.16%)
Jan 11, 2023 38.75 39.05 38.69 39.03 1,282,620 +0.50(+1.30%)
Jan 10, 2023 38.84 38.94 38.40 38.53 1,311,586 -0.21(-0.53%)
Jan 09, 2023 38.88 39.04 38.51 38.73 1,692,323 +0.26(+0.66%)
Jan 06, 2023 37.66 38.48 37.66 38.48 3,396,265 +1.18(+3.16%)
Jan 05, 2023 37.01 37.37 36.72 37.30 1,930,617 +0.32(+0.88%)
Jan 04, 2023 36.47 37.08 36.44 36.98 1,652,392 +0.22(+0.59%)
Jan 03, 2023 37.35 37.39 36.35 36.76 1,557,859 -0.59(-1.58%)
Dec 30, 2022 36.93 37.43 36.86 37.35 1,454,897 +0.16(+0.42%)
Dec 29, 2022 36.38 37.19 36.29 37.19 1,438,359 +0.77(+2.13%)
Dec 28, 2022 36.94 36.97 36.29 36.42 1,454,112 -0.55(-1.49%)
Dec 27, 2022 37.31 37.31 36.86 36.97 1,228,520 -0.13(-0.34%)
Dec 23, 2022 36.28 37.16 36.20 37.09 1,620,429 +0.89(+2.47%)
Dec 22, 2022 36.64 36.66 35.69 36.20 2,056,346 -0.47(-1.28%)
Dec 21, 2022 36.60 36.81 36.29 36.67 2,422,750 +0.56(+1.55%)
Dec 20, 2022 36.04 36.45 35.96 36.11 1,795,547 -0.07(-0.19%)
Dec 19, 2022 36.79 36.91 35.99 36.18 1,834,924 -0.57(-1.55%)
Dec 16, 2022 36.32 36.79 35.93 36.75 3,467,269 -0.08(-0.21%)
Dec 15, 2022 36.94 36.96 36.33 36.83 2,977,420 -0.29(-0.79%)
Dec 14, 2022 37.54 37.60 36.82 37.12 1,876,373 -0.37(-0.99%)
Dec 13, 2022 37.40 37.55 36.82 37.50 2,399,270 +0.61(+1.65%)
Dec 12, 2022 36.22 36.98 36.14 36.89 2,550,175 +0.70(+1.92%)
Dec 09, 2022 36.69 36.82 36.17 36.19 1,638,550 -0.57(-1.55%)
Dec 08, 2022 37.42 37.60 36.74 36.76 1,804,320 -0.27(-0.74%)
Dec 07, 2022 37.46 37.71 36.97 37.03 2,132,423 -0.56(-1.49%)
Dec 06, 2022 38.21 38.55 37.22 37.59 1,767,001 -0.83(-2.17%)
Dec 05, 2022 39.11 39.31 38.12 38.43 1,761,985 -0.74(-1.88%)
Dec 02, 2022 38.75 39.16 38.69 39.16 1,635,260 +0.21(+0.53%)
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.