AMLP - Alerian MLP ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20199.059.169.049.109.1016,949,945
Aug 16, 20198.889.018.858.978.9712,209,700
Aug 15, 20198.908.918.808.858.8518,804,400
Aug 14, 20198.918.918.788.908.9024,096,800
Aug 13, 20198.949.088.899.009.0017,328,800
Aug 12, 20199.029.038.938.958.9515,207,100
Aug 09, 20199.109.139.019.049.0416,800,600
Aug 08, 20199.069.098.989.099.0915,678,800
Aug 08, 20190.19 Dividend
Aug 07, 20199.289.289.089.209.0125,117,800
Aug 06, 20199.449.509.279.329.1319,504,000
Aug 05, 20199.589.589.319.389.1929,291,100
Aug 02, 20199.699.749.589.589.3812,349,100
Aug 01, 20199.819.839.669.719.5115,400,200
Jul 31, 20199.869.889.749.839.6312,112,500
Jul 30, 20199.849.879.749.879.6713,399,500
Jul 29, 201910.0010.009.819.859.6519,518,100
Jul 26, 201910.0710.089.979.999.788,956,200
Jul 25, 201910.1210.1210.0310.069.8511,669,000
Jul 24, 201910.1010.1410.0810.129.916,820,800
Jul 23, 201910.1410.1610.1010.119.908,713,000
Jul 22, 201910.0110.1410.0110.119.9015,342,500
Jul 19, 20199.9910.059.959.989.779,605,700
Jul 18, 201910.0410.079.939.979.7618,263,000
Jul 17, 201910.1010.1310.0410.079.867,937,800
Jul 16, 201910.1210.1310.0710.119.909,234,800
Jul 15, 201910.1710.1710.1010.119.907,742,500
Jul 12, 201910.1310.1710.1010.129.916,273,500
Jul 11, 201910.1110.1610.0910.149.9311,100,800
Jul 10, 201910.0210.1410.0210.089.8717,521,400
Jul 09, 201910.0010.009.909.989.7710,367,400
Jul 08, 201910.0310.079.9610.019.8015,425,100
Jul 05, 20199.9810.079.9710.059.849,170,900
Jul 03, 20199.9110.029.889.989.778,237,300
Jul 02, 20199.879.919.819.899.699,494,600
Jul 01, 20199.909.969.879.879.6710,800,200
Jun 28, 20199.759.859.739.859.659,767,300
Jun 27, 20199.799.799.709.729.529,554,200
Jun 26, 20199.769.839.749.759.5510,604,300
Jun 25, 20199.799.799.679.699.4911,644,200
Jun 24, 20199.769.839.739.839.6311,052,800
Jun 21, 20199.729.849.729.759.5512,764,600
Jun 20, 20199.789.849.719.759.5519,425,900
Jun 19, 20199.719.739.649.709.5013,843,900
Jun 18, 20199.729.769.689.689.4813,478,400
Jun 17, 20199.719.739.639.679.4711,455,600
Jun 14, 20199.829.839.699.739.5315,281,100
Jun 13, 20199.839.879.809.829.6211,604,900
Jun 12, 20199.779.809.739.749.5411,481,200
Jun 11, 20199.799.879.769.789.5813,988,800
Jun 10, 20199.759.829.699.769.5615,727,800
Jun 07, 20199.789.829.719.759.5521,296,300
Jun 06, 20199.699.759.679.759.5517,880,900
Jun 05, 20199.829.829.649.739.539,302,400
Jun 04, 20199.749.819.729.809.6013,816,200
Jun 03, 20199.669.759.649.689.4812,343,100
May 31, 20199.599.699.549.649.4412,069,700
May 30, 20199.789.799.659.669.4615,410,700
May 29, 20199.699.779.589.769.5617,836,900
May 28, 20199.899.919.759.789.5814,857,000
May 24, 20199.899.929.799.879.678,376,200
May 23, 20199.9810.009.749.889.6841,979,400
May 22, 201910.0510.0710.0110.039.829,684,100
May 21, 20199.9910.099.9710.079.8610,184,800
May 20, 201910.0010.029.939.979.769,482,400
May 17, 201910.0610.069.9810.009.7911,921,700
May 16, 201910.0010.069.9710.009.7912,367,300
May 15, 20199.829.999.819.999.7811,854,600
May 14, 20199.859.989.829.869.6611,780,300
May 13, 20199.859.919.779.799.5913,775,100
May 10, 20199.679.929.669.919.7118,028,700
May 09, 20199.709.709.519.579.3714,513,600
May 09, 20190.195 Dividend
May 08, 20199.889.959.829.889.489,952,700
May 07, 20199.809.899.759.899.4910,017,900
May 06, 20199.809.909.769.869.477,708,100
May 03, 20199.849.909.819.909.506,866,000
May 02, 20199.929.939.749.789.3919,313,100
May 01, 20199.9610.009.889.959.5512,807,800
Apr 30, 201910.0510.099.929.949.547,611,200
Apr 29, 20199.9910.039.9410.009.607,865,600
Apr 26, 20199.959.989.909.969.569,060,300
Apr 25, 20199.9710.019.959.969.5611,077,200
Apr 24, 201910.0810.109.979.999.5912,018,900
Apr 23, 201910.1010.1510.0310.099.6916,446,900
Apr 22, 20199.9910.109.9710.079.678,472,500
Apr 18, 20199.999.999.869.949.5420,207,300
Apr 17, 201910.0810.109.969.989.589,263,100
Apr 16, 201910.1610.1710.0310.069.6614,673,100
Apr 15, 201910.1710.2110.1010.149.739,239,100
Apr 12, 201910.1710.2310.1410.149.7311,915,500
Apr 11, 201910.0310.099.9810.079.6710,014,700
Apr 10, 201910.0710.1010.0010.029.629,544,700
Apr 09, 201910.1210.1310.0110.069.6614,464,700
Apr 08, 201910.1710.2210.1210.139.7215,602,200
Apr 05, 201910.1110.2010.1010.159.7411,628,800
Apr 04, 201910.1510.1810.0710.119.719,364,800
Apr 03, 201910.2010.2210.1010.149.7311,288,400
Apr 02, 201910.1610.2010.1210.169.7510,592,700
Apr 01, 201910.0910.2010.0810.159.7414,951,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...