Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alerian MLP ETF (AMLP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.68-0.17 (-0.53%)
At close: 04:00PM EST
31.68 0.00 (0.00%)
After hours: 05:12PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202132.2832.5231.4531.6831.683,397,900
Dec 02, 202131.2832.1230.9831.8531.852,809,700
Dec 01, 202132.2132.6331.1831.2531.252,556,900
Nov 30, 202132.1032.1031.2031.6831.682,951,400
Nov 29, 202133.6533.7632.4332.4832.482,001,100
Nov 26, 202133.0133.4132.2833.1833.182,091,000
Nov 24, 202133.5534.0833.5034.0234.02958,600
Nov 23, 202133.3233.7533.2033.6533.651,325,900
Nov 22, 202133.0733.5733.0133.0833.082,133,900
Nov 19, 202133.6633.7333.0133.0933.092,140,500
Nov 18, 202134.3334.3733.9034.0434.041,546,200
Nov 17, 202134.8235.0334.1434.2334.231,434,800
Nov 16, 202135.1235.2834.7334.9734.971,397,900
Nov 15, 202135.0335.3134.8635.0135.011,116,100
Nov 12, 202134.9035.1034.7635.0735.071,087,900
Nov 11, 202134.6935.1734.6935.0235.021,164,500
Nov 10, 202134.8935.3734.4734.7134.711,772,100
Nov 10, 20210.76 Dividend
Nov 09, 202135.6835.8335.3935.7935.031,009,600
Nov 08, 202135.3135.7335.3135.6634.901,323,400
Nov 05, 202135.3735.5034.9935.2034.451,140,600
Nov 04, 202135.7535.8534.6835.2034.451,787,000
Nov 03, 202135.3635.7335.2035.4634.711,833,000
Nov 02, 202135.8135.8735.2535.7635.001,274,600
Nov 01, 202135.2235.9335.2235.7635.001,887,600
Oct 29, 202135.6035.6234.6535.0634.322,579,100
Oct 28, 202135.7335.9235.3635.5934.832,294,000
Oct 27, 202135.9536.2435.5835.8035.041,779,800
Oct 26, 202136.6436.8035.9236.0335.261,678,800
Oct 25, 202136.8236.9236.3136.6135.831,671,200
Oct 22, 202136.6836.8136.1336.5235.741,817,600
Oct 21, 202137.0437.2436.1936.6235.841,481,200
Oct 20, 202136.4537.2136.3937.1936.402,208,200
Oct 19, 202136.6136.7436.3036.7435.961,786,400
Oct 18, 202136.6736.9536.1936.5535.771,705,000
Oct 15, 202136.5436.7236.4136.4535.682,128,300
Oct 14, 202136.0736.4235.8836.4235.652,044,700
Oct 13, 202135.3335.8334.9935.8035.041,367,700
Oct 12, 202135.2535.6435.0835.6034.841,729,600
Oct 11, 202135.3135.6935.1735.2334.482,073,700
Oct 08, 202134.6035.0934.5335.0434.301,905,000
Oct 07, 202133.9634.5433.8634.4333.701,740,700
Oct 06, 202134.2034.2333.4233.8233.102,378,000
Oct 05, 202134.9335.2634.1134.5433.813,135,100
Oct 04, 202134.0034.7734.0034.5833.852,412,500
Oct 01, 202133.5834.0233.3233.7933.071,473,300
Sep 30, 202133.6233.8333.2733.3332.621,355,900
Sep 29, 202133.4933.6933.1233.6032.891,334,400
Sep 28, 202134.2034.3433.4033.4532.742,451,700
Sep 27, 202133.1334.2433.1333.9333.212,876,500
Sep 24, 202132.9633.2332.8032.8532.151,264,900
Sep 23, 202132.4033.2532.3333.1832.482,508,200
Sep 22, 202131.7632.6531.7632.2631.573,019,100
Sep 21, 202131.7231.8231.1131.4630.791,786,300
Sep 20, 202131.8231.9430.9531.3730.703,908,100
Sep 17, 202132.9133.1032.3332.4731.783,204,500
Sep 16, 202132.7433.0932.4633.0132.312,920,300
Sep 15, 202132.8533.1432.6532.8732.171,779,500
Sep 14, 202133.1933.2432.5732.6932.001,842,600
Sep 13, 202132.7533.3732.7133.0032.302,144,400
Sep 10, 202133.1433.1832.4332.4831.791,556,800
Sep 09, 202132.6833.1232.4432.8432.141,444,600
Sep 08, 202133.1533.3932.7932.8132.111,764,800
Sep 07, 202133.2933.6533.0333.0432.341,367,000
Sep 03, 202133.5933.8133.3333.4532.74894,300
Sep 02, 202132.9033.6732.9033.5532.842,575,100
Sep 01, 202132.3732.9032.1432.9032.201,702,000
Aug 31, 202132.3632.7832.3132.3631.671,312,700
Aug 30, 202132.9533.0532.4632.4731.781,560,600
Aug 27, 202132.0732.9632.0732.8232.121,903,200
Aug 26, 202132.5632.6731.8531.8831.201,658,200
Aug 25, 202132.2333.0232.1132.6131.922,530,200
Aug 24, 202132.1532.4332.0532.2231.541,471,500
Aug 23, 202132.0232.2731.8931.9731.292,373,100
Aug 20, 202131.0431.6130.9031.4930.822,001,500
Aug 19, 202131.3931.5030.7031.1630.503,961,600
Aug 18, 202132.4532.5631.7831.8231.141,489,000
Aug 17, 202132.5433.0332.1732.4331.741,432,300
Aug 16, 202132.5932.9432.2832.6731.981,469,400
Aug 13, 202133.3133.5232.9033.0032.301,151,800
Aug 12, 202132.8533.3532.4733.3132.601,821,000
Aug 12, 20210.68 Dividend
Aug 11, 202133.1233.5832.8433.5332.151,665,700
Aug 10, 202132.5633.2532.5633.1931.832,460,900
Aug 09, 202132.3732.4832.0332.3531.022,659,100
Aug 06, 202132.7933.0332.5432.5631.222,702,800
Aug 05, 202132.7933.3732.5232.5331.192,787,000
Aug 04, 202133.1833.4732.6132.7031.363,186,200
Aug 03, 202133.4533.6932.8733.5332.154,128,700
Aug 02, 202134.0134.6033.4033.4032.032,971,000
Jul 30, 202134.5334.6633.8733.9132.522,299,800
Jul 29, 202134.5334.6533.9834.6233.202,509,700
Jul 28, 202134.0034.4833.5134.2032.791,915,800
Jul 27, 202134.4834.4833.6333.7632.371,809,400
Jul 26, 202133.5734.6733.5734.6733.252,374,000
Jul 23, 202133.8833.9033.2433.7532.361,848,600
Jul 22, 202133.7634.2233.3633.7232.332,284,600
Jul 21, 202134.3034.8533.7133.7132.334,495,100
Jul 20, 202132.5933.8532.3733.8032.414,627,300
Jul 19, 202132.8932.9831.7932.2930.965,717,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement