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

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2015 5.335 5.590 5.590 5.590 52,662,024 +0.25(+4.60%)
Dec 30, 2015 5.289 5.373 5.191 5.344 43,295,360 -0.04(-0.69%)
Dec 29, 2015 5.507 5.558 5.335 5.381 42,688,452 -0.06(-1.02%)
Dec 28, 2015 5.437 5.493 5.309 5.437 42,595,848 -0.10(-1.84%)
Dec 24, 2015 5.544 5.539 5.539 5.539 21,226,220 -0.02(-0.42%)
Dec 23, 2015 5.446 5.562 5.335 5.562 69,991,912 +0.30(+5.73%)
Dec 22, 2015 5.047 5.372 5.024 5.261 59,276,396 +0.21(+4.13%)
Dec 21, 2015 4.815 5.052 4.778 5.052 56,033,808 +0.21(+4.31%)
Dec 18, 2015 4.774 4.904 4.755 4.843 73,061,040 +0.04(+0.77%)
Dec 17, 2015 4.913 4.941 4.690 4.806 52,028,732 -0.12(-2.45%)
Dec 16, 2015 4.746 4.968 4.676 4.927 56,329,400 +0.20(+4.32%)
Dec 15, 2015 4.690 4.769 4.597 4.723 49,464,492 +0.09(+2.00%)
Dec 14, 2015 4.695 4.755 4.535 4.630 57,519,320 -0.15(-3.11%)
Dec 11, 2015 4.973 5.015 4.732 4.778 51,860,356 -0.35(-6.79%)
Dec 10, 2015 5.168 5.291 5.084 5.126 52,032,776 -0.14(-2.73%)
Dec 09, 2015 4.852 5.279 4.848 5.270 70,591,696 +0.42(+8.71%)
Dec 08, 2015 4.430 4.927 4.428 4.848 68,131,280 +0.14(+2.96%)
Dec 07, 2015 4.899 4.936 4.546 4.709 99,308,288 -0.35(-6.97%)
Dec 04, 2015 5.196 5.249 5.015 5.061 62,900,480 -0.19(-3.62%)
Dec 03, 2015 5.479 5.516 5.235 5.251 42,651,336 -0.20(-3.74%)
Dec 02, 2015 5.548 5.588 5.400 5.456 41,809,104 -0.15(-2.65%)
Dec 01, 2015 5.683 5.725 5.548 5.604 29,578,010 -0.08(-1.47%)
Nov 30, 2015 5.715 5.748 5.646 5.688 19,305,956 +0.00(+0.00%)
Nov 27, 2015 5.674 5.780 5.627 5.688 6,883,859 -0.03(-0.49%)
Nov 25, 2015 5.711 5.715 5.715 5.715 16,430,867 -0.02(-0.40%)
Nov 24, 2015 5.646 5.799 5.636 5.739 24,469,400 +0.09(+1.56%)
Nov 23, 2015 5.650 5.752 5.613 5.650 23,953,890 -0.04(-0.73%)
Nov 20, 2015 5.822 5.855 5.646 5.692 24,182,318 -0.14(-2.46%)
Nov 19, 2015 5.910 5.924 5.794 5.836 31,847,226 -0.10(-1.64%)
Nov 18, 2015 5.966 6.012 5.845 5.933 18,963,582 +0.05(+0.87%)
Nov 17, 2015 5.970 5.994 5.866 5.882 24,670,246 -0.10(-1.71%)
Nov 16, 2015 5.766 5.989 5.743 5.984 30,623,762 +0.22(+3.86%)
Nov 13, 2015 5.748 5.817 5.613 5.762 24,118,348 -0.01(-0.23%)
Nov 12, 2015 5.873 5.896 5.762 5.776 26,691,256 -0.17(-2.89%)
Nov 11, 2015 6.054 6.082 5.882 5.947 21,666,640 -0.10(-1.69%)
Nov 10, 2015 6.049 6.100 6.012 6.049 21,620,582 -0.13(-2.18%)
Nov 09, 2015 6.249 6.323 6.156 6.184 21,432,756 -0.07(-1.19%)
Nov 06, 2015 6.304 6.379 6.212 6.258 15,377,652 -0.11(-1.68%)
Nov 05, 2015 6.374 6.472 6.272 6.365 13,929,816 -0.06(-0.87%)
Nov 04, 2015 6.536 6.569 6.304 6.420 35,514,124 -0.12(-1.77%)
Nov 03, 2015 6.425 6.569 6.402 6.536 32,286,150 +0.15(+2.40%)
Nov 02, 2015 6.286 6.462 6.267 6.383 15,187,304 +0.08(+1.25%)
Oct 30, 2015 6.263 6.407 6.128 6.304 11,016,868 +0.06(+1.04%)
Oct 29, 2015 6.119 6.267 6.091 6.240 15,029,680 +0.12(+1.97%)
Oct 28, 2015 5.892 6.124 5.873 6.119 24,190,448 +0.25(+4.19%)
Oct 27, 2015 5.929 5.929 5.780 5.873 24,158,408 -0.09(-1.56%)
Oct 26, 2015 6.110 6.121 5.961 5.966 13,267,897 -0.15(-2.43%)
Oct 23, 2015 6.202 6.263 6.082 6.114 10,230,042 -0.05(-0.83%)
Oct 22, 2015 6.263 6.304 6.096 6.165 19,641,472 -0.15(-2.42%)
Oct 21, 2015 6.425 6.472 6.318 6.318 11,117,452 -0.11(-1.66%)
Oct 20, 2015 6.425 6.481 6.365 6.425 16,257,416 -0.02(-0.29%)
Oct 19, 2015 6.481 6.495 6.379 6.444 11,977,704 -0.07(-1.07%)
Oct 16, 2015 6.499 6.536 6.454 6.513 18,965,942 +0.04(+0.57%)
Oct 15, 2015 6.388 6.476 6.314 6.476 12,147,997 +0.09(+1.45%)
Oct 14, 2015 6.356 6.407 6.263 6.383 15,579,837 +0.01(+0.22%)
Oct 13, 2015 6.407 6.481 6.369 6.369 18,045,912 -0.10(-1.58%)
Oct 12, 2015 6.550 6.572 6.420 6.472 11,363,704 -0.09(-1.34%)
Oct 09, 2015 6.583 6.611 6.507 6.560 11,249,832 +0.01(+0.21%)
Oct 08, 2015 6.476 6.574 6.411 6.546 13,303,607 +0.04(+0.64%)
Oct 07, 2015 6.485 6.518 6.402 6.504 18,392,682 +0.09(+1.37%)
Oct 06, 2015 6.416 6.513 6.379 6.416 16,645,860 +0.00(+0.00%)
Oct 05, 2015 6.263 6.462 6.254 6.416 19,606,358 +0.19(+3.06%)
Oct 02, 2015 5.957 6.263 5.919 6.226 27,444,100 +0.19(+3.15%)
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.