Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

46.52 -0.17 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.990 6.153 5.959 6.119 13,517,923 +0.12(+1.96%)
Mar 30, 2016 5.951 6.080 5.912 6.002 22,849,072 +0.13(+2.29%)
Mar 29, 2016 5.733 5.895 5.688 5.867 14,922,310 +0.04(+0.67%)
Mar 28, 2016 5.940 5.940 5.777 5.828 10,708,216 -0.04(-0.67%)
Mar 24, 2016 5.800 5.867 5.867 5.867 18,756,670 -0.07(-1.23%)
Mar 23, 2016 6.024 6.114 5.909 5.940 14,947,358 -0.22(-3.55%)
Mar 22, 2016 6.041 6.203 6.013 6.158 12,991,422 +0.08(+1.38%)
Mar 21, 2016 6.220 6.231 6.024 6.074 18,524,534 -0.16(-2.52%)
Mar 18, 2016 6.332 6.388 6.114 6.231 31,417,572 -0.03(-0.54%)
Mar 17, 2016 6.175 6.332 6.142 6.265 36,643,204 +0.15(+2.38%)
Mar 16, 2016 5.878 6.158 5.856 6.119 22,293,696 +0.29(+4.90%)
Mar 15, 2016 5.839 5.884 5.716 5.833 9,733,737 -0.09(-1.51%)
Mar 14, 2016 5.884 5.973 5.805 5.923 16,212,730 -0.01(-0.09%)
Mar 11, 2016 5.878 5.985 5.861 5.929 19,255,062 +0.12(+2.02%)
Mar 10, 2016 5.878 5.878 5.758 5.811 22,181,374 -0.06(-1.05%)
Mar 09, 2016 5.917 5.957 5.794 5.873 20,942,682 +0.07(+1.26%)
Mar 08, 2016 6.158 6.158 5.789 5.800 32,102,488 -0.41(-6.67%)
Mar 07, 2016 5.951 6.214 5.951 6.214 20,539,016 +0.22(+3.74%)
Mar 04, 2016 6.086 6.102 5.940 5.990 29,411,146 -0.04(-0.65%)
Mar 03, 2016 5.828 6.108 5.828 6.030 30,021,652 +0.15(+2.57%)
Mar 02, 2016 5.598 5.884 5.581 5.878 20,079,076 +0.21(+3.76%)
Mar 01, 2016 5.727 5.738 5.564 5.665 23,432,954 -0.01(-0.10%)
Feb 29, 2016 5.615 5.710 5.545 5.671 26,719,596 +0.10(+1.81%)
Feb 26, 2016 5.660 5.738 5.531 5.570 22,026,158 +0.07(+1.22%)
Feb 25, 2016 5.464 5.553 5.371 5.503 33,916,408 -0.04(-0.71%)
Feb 24, 2016 5.256 5.570 5.197 5.542 30,911,266 +0.13(+2.38%)
Feb 23, 2016 5.604 5.604 5.388 5.413 26,812,306 -0.25(-4.36%)
Feb 22, 2016 5.548 5.671 5.508 5.660 22,451,550 +0.32(+5.98%)
Feb 19, 2016 5.408 5.408 5.223 5.340 22,267,026 -0.12(-2.16%)
Feb 18, 2016 5.559 5.570 5.295 5.458 32,410,366 +0.08(+1.46%)
Feb 17, 2016 5.295 5.464 5.206 5.380 38,946,228 +0.29(+5.73%)
Feb 16, 2016 5.015 5.122 4.881 5.088 40,952,820 +0.31(+6.45%)
Feb 12, 2016 4.584 4.780 4.780 4.780 18,454,726 +0.31(+7.03%)
Feb 11, 2016 4.533 4.777 4.354 4.466 44,725,276 -0.24(-5.12%)
Feb 10, 2016 4.679 4.836 4.567 4.707 23,971,988 +0.68(+16.93%)
Feb 09, 2016 4.091 4.119 3.896 4.026 35,859,748 -0.14(-3.46%)
Feb 08, 2016 4.337 4.420 4.161 4.170 42,629,832 -0.45(-9.83%)
Feb 05, 2016 4.685 4.778 4.564 4.624 26,387,172 -0.13(-2.64%)
Feb 04, 2016 4.694 4.801 4.597 4.750 26,876,870 +0.09(+1.99%)
Feb 03, 2016 4.759 4.759 4.425 4.657 36,812,200 +0.01(+0.20%)
Feb 02, 2016 4.662 4.703 4.550 4.648 22,795,354 -0.09(-1.86%)
Feb 01, 2016 4.708 4.801 4.583 4.736 40,587,820 -0.09(-1.83%)
Jan 29, 2016 4.838 4.949 4.773 4.824 72,441,608 +0.05(+1.07%)
Jan 28, 2016 4.940 4.940 4.657 4.773 73,844,936 +0.22(+4.79%)
Jan 27, 2016 4.601 4.641 4.406 4.555 26,589,644 -0.05(-1.01%)
Jan 26, 2016 4.555 4.645 4.360 4.601 34,364,748 +0.16(+3.66%)
Jan 25, 2016 4.411 4.796 4.406 4.439 51,179,500 -0.16(-3.53%)
Jan 22, 2016 4.406 4.680 4.388 4.601 57,730,248 +0.38(+8.89%)
Jan 21, 2016 3.998 4.295 3.998 4.226 47,289,188 +0.26(+6.43%)
Jan 20, 2016 4.110 4.128 3.827 3.970 71,178,704 -0.31(-7.26%)
Jan 19, 2016 4.592 4.615 4.175 4.281 53,769,672 -0.27(-5.91%)
Jan 15, 2016 4.541 4.550 4.550 4.550 55,626,048 -0.26(-5.31%)
Jan 14, 2016 4.555 4.815 4.481 4.805 47,533,364 +0.30(+6.69%)
Jan 13, 2016 4.870 4.940 4.420 4.504 61,133,800 -0.30(-6.27%)
Jan 12, 2016 4.884 5.056 4.513 4.805 71,715,664 -0.02(-0.38%)
Jan 11, 2016 5.074 5.098 4.731 4.824 47,824,844 -0.27(-5.37%)
Jan 08, 2016 5.061 5.195 5.056 5.098 44,701,952 +0.10(+1.95%)
Jan 07, 2016 5.125 5.272 4.986 5.000 49,621,448 -0.28(-5.36%)
Jan 06, 2016 5.473 5.527 5.200 5.283 41,085,888 -0.32(-5.71%)
Jan 05, 2016 5.612 5.655 5.508 5.603 24,058,020 -0.03(-0.62%)
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.