AMLP - Alerian MLP ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20207.707.727.597.657.6521,857,900
Feb 20, 20207.817.847.727.727.7235,713,900
Feb 19, 20207.857.877.757.777.7719,956,100
Feb 18, 20207.847.847.787.837.8315,080,900
Feb 14, 20207.887.897.797.857.8514,033,300
Feb 13, 20207.907.957.827.847.8417,806,200
Feb 13, 20200.19 Dividend
Feb 12, 20208.028.107.978.097.9028,660,900
Feb 11, 20207.947.967.897.947.7527,431,900
Feb 10, 20207.988.007.857.867.6825,182,600
Feb 07, 20208.038.077.978.017.8218,412,000
Feb 06, 20208.228.228.068.077.8817,906,900
Feb 05, 20208.208.318.168.198.0034,030,000
Feb 04, 20208.078.218.058.097.9025,555,800
Feb 03, 20208.018.077.957.967.7719,093,800
Jan 31, 20208.098.167.988.027.8324,643,700
Jan 30, 20208.158.168.048.127.9323,979,500
Jan 29, 20208.248.308.188.198.0015,644,700
Jan 28, 20208.238.278.178.218.0227,641,900
Jan 27, 20208.208.228.168.208.0123,862,700
Jan 24, 20208.458.478.278.308.1126,851,800
Jan 23, 20208.448.508.308.448.2424,150,800
Jan 22, 20208.658.658.448.478.2733,552,700
Jan 21, 20208.818.828.618.648.4428,089,700
Jan 17, 20208.908.918.808.848.6323,936,900
Jan 16, 20208.908.938.868.888.6714,966,300
Jan 15, 20208.868.898.818.878.6623,740,700
Jan 14, 20208.838.888.768.878.6624,772,300
Jan 13, 20208.728.828.668.778.5615,977,500
Jan 10, 20208.768.778.658.718.5121,412,600
Jan 09, 20208.788.828.718.768.5516,496,300
Jan 08, 20208.848.908.728.818.6038,826,800
Jan 07, 20208.828.878.758.848.6317,131,600
Jan 06, 20208.758.848.738.828.6125,570,300
Jan 03, 20208.708.708.578.708.5032,417,600
Jan 02, 20208.588.638.528.618.4120,838,600
Dec 31, 20198.408.528.408.508.3024,111,100
Dec 30, 20198.588.628.438.448.2431,170,300
Dec 27, 20198.698.718.538.578.3723,976,100
Dec 26, 20198.638.718.618.718.5128,248,700
Dec 24, 20198.588.618.548.608.4013,686,600
Dec 23, 20198.498.618.488.618.4142,425,500
Dec 20, 20198.498.608.458.608.4044,280,100
Dec 19, 20198.548.588.468.478.2742,029,700
Dec 18, 20198.438.588.428.538.3334,005,600
Dec 17, 20198.358.568.358.458.2546,560,900
Dec 16, 20198.178.308.168.308.1139,255,300
Dec 13, 20198.288.288.088.137.9434,687,900
Dec 12, 20198.208.338.188.258.0636,948,100
Dec 11, 20198.218.268.148.187.9933,129,200
Dec 10, 20197.998.217.988.198.0066,640,400
Dec 09, 20197.797.987.767.967.7735,321,600
Dec 06, 20197.707.837.707.757.5722,328,300
Dec 05, 20197.777.837.717.717.5338,323,900
Dec 04, 20197.757.807.677.717.5348,173,300
Dec 03, 20197.727.767.657.687.5036,757,800
Dec 02, 20197.877.887.757.777.5929,807,700
Nov 29, 20197.877.897.807.837.6510,847,200
Nov 27, 20197.887.917.767.887.6923,038,700
Nov 26, 20198.038.057.857.907.7124,604,100
Nov 25, 20197.968.047.948.047.8521,360,000
Nov 22, 20197.958.017.917.977.7826,127,800
Nov 21, 20197.797.947.757.947.7537,020,500
Nov 20, 20197.727.797.687.747.5634,123,600
Nov 19, 20197.857.877.697.717.5333,047,200
Nov 18, 20198.038.037.837.847.6625,672,400
Nov 15, 20197.958.047.948.027.8336,065,900
Nov 14, 20198.018.017.927.937.7423,883,100
Nov 14, 20190.195 Dividend
Nov 13, 20198.188.268.138.147.7618,606,100
Nov 12, 20198.258.358.208.207.8223,700,200
Nov 11, 20198.318.348.248.247.8514,593,400
Nov 08, 20198.378.398.278.367.9728,129,800
Nov 07, 20198.588.588.318.387.9936,067,100
Nov 06, 20198.648.648.478.508.1016,954,600
Nov 05, 20198.798.798.568.608.2023,361,600
Nov 04, 20198.688.788.688.758.3415,822,200
Nov 01, 20198.598.638.558.638.2313,693,400
Oct 31, 20198.558.578.468.548.1420,775,200
Oct 30, 20198.568.618.518.568.1614,851,300
Oct 29, 20198.568.628.528.548.1423,701,200
Oct 28, 20198.698.778.568.588.1814,268,000
Oct 25, 20198.658.728.638.658.2434,251,100
Oct 24, 20198.698.738.628.658.2414,622,500
Oct 23, 20198.718.738.658.688.2712,783,700
Oct 22, 20198.748.828.688.718.3012,807,200
Oct 21, 20198.748.778.708.718.3011,102,300
Oct 18, 20198.668.778.658.718.3014,147,300
Oct 17, 20198.738.758.668.668.2515,482,600
Oct 16, 20198.758.818.698.728.3111,592,500
Oct 15, 20198.758.838.708.778.3610,729,100
Oct 14, 20198.778.808.678.738.3220,289,600
Oct 11, 20198.868.868.788.828.4114,198,700
Oct 10, 20198.768.818.748.818.4015,516,100
Oct 09, 20198.908.938.758.788.3717,515,500
Oct 08, 20198.898.898.808.848.4319,650,500
Oct 07, 20199.049.058.948.968.5415,639,100
Oct 04, 20199.049.109.009.058.6314,160,400
Oct 03, 20198.969.058.879.018.5917,506,100
Oct 02, 20199.079.088.949.018.5918,949,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...