AMLP - Alerian MLP ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201710.9210.9310.7910.8010.8012,609,400
Oct 19, 201710.8010.9310.7710.9210.9220,927,200
Oct 18, 201711.0511.0610.7910.8410.8411,368,300
Oct 17, 201711.1011.1310.9811.0111.016,189,000
Oct 16, 201711.2111.2411.0811.1111.116,844,600
Oct 13, 201711.3611.4011.1611.1811.186,257,600
Oct 12, 201711.3611.3911.2811.3011.305,357,800
Oct 11, 201711.3511.4211.3211.4111.414,326,900
Oct 10, 201711.4011.4411.3211.3511.355,255,700
Oct 09, 201711.4311.4511.3411.3411.346,051,200
Oct 06, 201711.3611.4211.2811.4011.406,511,500
Oct 05, 201711.3511.4311.3211.4311.435,935,000
Oct 04, 201711.3211.3511.2511.3311.336,442,400
Oct 03, 201711.2911.3311.2611.3111.315,525,400
Oct 02, 201711.1711.2911.1511.2911.295,671,000
Sep 29, 201711.1711.4011.1511.2211.2211,549,300
Sep 28, 201711.2711.2911.1411.2011.206,145,200
Sep 27, 201711.3411.4011.1811.2411.245,703,200
Sep 26, 201711.3611.4111.2311.3411.345,634,200
Sep 25, 201711.1511.4111.1511.3511.3518,628,200
Sep 22, 201711.0811.1511.0511.1111.115,440,200
Sep 21, 201711.1911.2211.0611.1211.128,839,800
Sep 20, 201711.2311.2911.1711.2011.206,011,500
Sep 19, 201711.3011.3111.2111.2211.224,277,100
Sep 18, 201711.2611.3211.2611.3111.314,673,600
Sep 15, 201711.3411.3911.2611.2711.277,537,100
Sep 14, 201711.3311.4111.2911.3611.368,929,200
Sep 13, 201711.2311.3311.2211.3211.3211,797,200
Sep 12, 201711.1811.2311.1611.2111.218,571,800
Sep 11, 201711.1211.2111.1111.2111.217,578,000
Sep 08, 201711.1811.2011.0811.1111.119,087,700
Sep 07, 201711.1911.2311.1311.1811.188,173,700
Sep 06, 201711.1911.2511.1611.2211.229,018,600
Sep 05, 201711.2911.3211.1611.1811.1811,334,600
Sep 01, 201711.2011.2811.1511.2511.2510,760,000
Aug 31, 201710.9711.2310.9711.2011.2012,198,600
Aug 30, 201710.8010.9710.7810.9510.957,441,500
Aug 29, 201710.8010.9010.7410.8710.8711,436,400
Aug 28, 201710.9210.9810.8310.8610.867,943,800
Aug 25, 201710.8911.0010.8710.9110.919,977,100
Aug 24, 201710.8810.9510.8310.8710.8712,641,300
Aug 23, 201710.7110.9010.6610.8710.8711,094,700
Aug 22, 201710.5610.7310.5610.7010.7013,278,100
Aug 21, 201710.7010.7310.5110.5410.5414,908,900
Aug 18, 201710.7210.7510.6210.7010.7011,865,100
Aug 17, 201710.7810.8310.7110.7310.7313,833,900
Aug 16, 201710.9110.9210.7010.7610.7610,367,100
Aug 15, 201711.0311.0610.7810.8310.8323,586,200
Aug 14, 201711.1411.2311.0711.0811.089,749,400
Aug 11, 201711.1311.1911.0711.0811.085,829,700
Aug 10, 201711.3011.3711.1311.1511.156,628,800
Aug 09, 201711.2111.3911.1511.2811.285,765,700
Aug 09, 20170.215 Dividend
Aug 08, 201711.5811.6911.3611.3911.1817,383,200
Aug 07, 201711.8511.8711.7711.7811.566,548,200
Aug 04, 201711.9211.9311.8111.8211.607,807,800
Aug 03, 201712.0312.0311.8811.8811.667,447,700
Aug 02, 201712.0112.0411.9712.0311.805,674,800
Aug 01, 201712.0112.0611.9812.0011.778,576,300
Jul 31, 201711.9812.0211.9312.0011.776,840,100
Jul 28, 201711.9712.0211.9311.9811.757,056,000
Jul 27, 201712.0112.0411.9511.9711.747,000,600
Jul 26, 201712.0512.0711.9812.0011.776,856,100
Jul 25, 201712.0012.0511.9711.9911.768,162,700
Jul 24, 201711.9611.9911.9111.9611.736,576,100
Jul 21, 201711.9512.0111.9011.9011.688,301,700
Jul 20, 201712.1112.1111.9511.9511.7210,543,500
Jul 19, 201712.0812.1312.0512.1011.875,699,500
Jul 18, 201712.1012.1212.0312.0811.857,400,100
Jul 17, 201712.0612.1212.0512.0711.845,883,900
Jul 14, 201711.9612.0711.9412.0511.826,781,600
Jul 13, 201711.9411.9611.8911.9511.725,197,600
Jul 12, 201711.9311.9811.9011.9511.728,419,400
Jul 11, 201711.8611.8911.8111.8911.676,225,200
Jul 10, 201711.9311.9511.8311.8711.6510,418,100
Jul 07, 201711.8711.9611.7811.9311.7015,143,200
Jul 06, 201711.9812.0611.8711.9111.6922,753,800
Jul 05, 201712.0512.0511.9011.9011.6828,869,400
Jul 03, 201711.9712.0911.9512.0511.8210,083,200
Jun 30, 201711.9011.9711.8511.9611.7322,440,100
Jun 29, 201711.8211.9311.7911.8111.5914,427,400
Jun 28, 201711.5911.8411.5911.7711.5510,617,300
Jun 27, 201711.6811.7511.5811.5911.3712,782,900
Jun 26, 201711.5011.6911.4711.6911.4722,487,600
Jun 23, 201711.2311.4811.2211.4711.2511,017,700
Jun 22, 201711.1011.2411.0811.2010.999,887,200
Jun 21, 201711.1711.2511.0611.0610.8518,974,300
Jun 20, 201711.3911.3911.0511.1710.9621,371,500
Jun 19, 201711.6111.6711.4411.4911.275,406,100
Jun 16, 201711.4511.6211.4211.5811.368,734,700
Jun 15, 201711.5311.6111.3911.4211.2011,014,300
Jun 14, 201711.8411.8411.5911.5911.379,852,700
Jun 13, 201711.8711.8811.8111.8411.625,937,900
Jun 12, 201711.9111.9511.7811.8411.626,779,900
Jun 09, 201711.7711.8811.7411.8411.627,771,000
Jun 08, 201711.7811.8611.7211.7311.5113,349,700
Jun 07, 201711.9412.0611.8111.8211.6011,677,600
Jun 06, 201711.9312.0311.9211.9911.769,679,600
Jun 05, 201711.8611.9911.8611.9511.727,402,400
Jun 02, 201711.9912.0311.9311.9411.719,050,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...