Stock Quote

Alps Alerian MLP ETF (NY: AMLP )

34.37 USD +0.44 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 33.97 34.49 33.86 34.37 2,663,664 +0.44(+1.30%)
May 06, 2021 33.51 33.93 32.88 33.93 2,371,750 +0.41(+1.22%)
May 05, 2021 33.31 34.00 33.13 33.52 3,626,249 +0.41(+1.24%)
May 04, 2021 33.10 33.37 32.80 33.11 2,743,047 +0.07(+0.21%)
May 03, 2021 33.00 33.13 32.62 33.04 4,363,313 +0.30(+0.92%)
Apr 30, 2021 33.30 33.72 32.64 32.74 3,366,500 -0.92(-2.73%)
Apr 29, 2021 33.51 33.72 33.13 33.66 2,919,183 +0.42(+1.26%)
Apr 28, 2021 32.48 33.24 32.48 33.24 3,529,475 +0.89(+2.75%)
Apr 27, 2021 32.50 32.58 32.12 32.35 1,693,495 -0.03(-0.09%)
Apr 26, 2021 32.14 32.49 32.12 32.38 1,651,594 +0.19(+0.59%)
Apr 23, 2021 31.62 32.19 31.53 32.19 2,231,100 +0.68(+2.16%)
Apr 22, 2021 32.00 32.03 31.36 31.51 2,678,534 -0.32(-1.01%)
Apr 21, 2021 31.11 31.87 30.94 31.83 2,104,891 +0.48(+1.53%)
Apr 20, 2021 31.42 31.45 30.72 31.35 2,422,471 -0.09(-0.29%)
Apr 19, 2021 31.33 31.72 31.27 31.44 1,870,666 +0.11(+0.35%)
Apr 16, 2021 31.78 31.85 31.31 31.33 1,952,300 -0.40(-1.26%)
Apr 15, 2021 31.55 31.77 31.21 31.73 1,352,925 +0.24(+0.76%)
Apr 14, 2021 31.09 31.63 31.09 31.49 2,188,208 +0.55(+1.78%)
Apr 13, 2021 30.89 31.02 30.57 30.94 1,855,401 +0.01(+0.03%)
Apr 12, 2021 31.13 31.35 30.73 30.93 1,925,253 -0.06(-0.19%)
Apr 09, 2021 31.40 31.82 30.84 30.99 4,329,400 -0.52(-1.65%)
Apr 08, 2021 31.19 31.51 30.76 31.51 2,475,836 +0.21(+0.67%)
Apr 07, 2021 31.20 31.30 30.96 31.30 2,188,029 +0.13(+0.42%)
Apr 06, 2021 31.18 31.32 30.88 31.17 1,956,498 +0.16(+0.52%)
Apr 05, 2021 31.14 31.15 30.50 31.01 2,472,865 -0.12(-0.39%)
Apr 01, 2021 30.70 31.14 30.20 31.13 3,095,900 +0.63(+2.07%)
Mar 31, 2021 30.06 30.83 29.95 30.50 2,822,677 +0.49(+1.63%)
Mar 30, 2021 30.20 30.26 29.87 30.01 1,720,969 -0.36(-1.19%)
Mar 29, 2021 30.74 30.77 30.00 30.37 1,937,380 -0.43(-1.40%)
Mar 26, 2021 30.18 30.83 29.96 30.80 2,447,100 +1.02(+3.43%)
Mar 25, 2021 29.26 29.88 28.85 29.78 3,242,056 +0.22(+0.74%)
Mar 24, 2021 29.75 30.22 29.54 29.56 3,401,444 +0.20(+0.68%)
Mar 23, 2021 30.30 30.47 29.33 29.36 2,931,344 -1.36(-4.43%)
Mar 22, 2021 30.89 30.91 30.49 30.72 1,701,503 -0.13(-0.42%)
Mar 19, 2021 30.50 31.24 30.31 30.85 2,782,400 +0.41(+1.35%)
Mar 18, 2021 31.64 31.70 30.31 30.44 2,322,281 -1.37(-4.31%)
Mar 17, 2021 31.61 31.95 31.31 31.81 1,949,261 +0.10(+0.32%)
Mar 16, 2021 32.22 32.22 31.55 31.71 1,816,650 -0.64(-1.98%)
Mar 15, 2021 32.36 32.68 32.05 32.35 1,878,944 -0.07(-0.22%)
Mar 12, 2021 32.20 32.48 31.99 32.42 2,130,400 +0.28(+0.87%)
Mar 11, 2021 32.48 32.48 32.02 32.14 1,865,206 -0.15(-0.46%)
Mar 10, 2021 31.14 32.30 31.06 32.29 4,193,485 +1.31(+4.23%)
Mar 09, 2021 31.64 31.72 30.90 30.98 2,045,456 -0.61(-1.93%)
Mar 08, 2021 31.91 32.19 31.28 31.59 3,111,209 -0.09(-0.28%)
Mar 05, 2021 31.86 32.04 30.47 31.68 4,167,100 +0.44(+1.41%)
Mar 04, 2021 30.89 31.99 30.56 31.24 4,721,190 +0.55(+1.79%)
Mar 03, 2021 30.63 31.38 30.55 30.69 2,842,277 +0.28(+0.92%)
Mar 02, 2021 30.00 30.51 29.76 30.41 5,283,941 +0.46(+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.