Alerian MLP ETF (AMLP)

52.04
+0.24 (0.46%)
NYSE · Last Trade: Mar 1st, 2:26 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Alerian MLP ETF (AMLP)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202651.9252.0751.7052.041,026,84052.04
2/26/202651.3951.8551.0551.80909,23251.80
2/25/202651.6651.7050.9851.33993,09651.33
2/24/202651.7951.9051.2451.581,580,31451.58
2/23/202651.7452.1351.3351.711,220,08951.71
2/20/202651.4951.8251.3351.79954,04451.79
2/19/202651.5651.7051.2051.511,568,91451.51
2/18/202651.6752.1751.5651.561,611,53251.56
2/17/202651.1551.6450.8551.392,549,31451.39
2/13/202650.4051.4150.4051.312,266,16951.31
2/12/202650.6450.9650.0550.271,677,25650.27
2/11/202650.5050.7750.3350.491,401,55650.49
2/10/202650.9151.2950.8651.212,063,62150.20
2/09/202650.7451.1050.4550.951,828,57949.95
2/06/202650.7150.9750.5250.682,020,91549.68
2/05/202650.4550.7750.0150.721,608,01449.72
2/04/202650.4150.7950.2050.621,951,21449.62
2/03/202649.8750.4049.6950.341,806,21949.35
2/02/202649.6649.8749.3449.592,768,11748.61
1/30/202650.2150.3849.2650.031,960,09749.04
1/29/202650.3850.6550.1450.353,420,07949.36
1/28/202649.8850.1549.7850.041,566,36949.05
1/27/202649.4249.8449.3749.781,727,37948.80
1/26/202649.5449.5549.0349.331,524,74348.36
1/23/202649.6049.7349.1749.251,815,10448.28
1/22/202649.1549.3248.9349.182,142,60648.21
1/21/202649.4449.7348.9049.041,984,19948.07
1/20/202649.3949.5648.8548.971,810,42948.00
1/16/202649.3049.4549.1449.321,917,39948.35
1/15/202649.0349.2248.6949.101,933,23748.13
1/14/202649.1149.4549.0249.121,840,73348.15
1/13/202648.4249.1348.4249.032,114,77848.06
1/12/202648.0548.4148.0348.411,611,73447.46
1/09/202647.6648.1047.6648.031,758,36547.08
1/08/202647.0047.7646.9547.561,274,00946.62
1/07/202646.9347.1246.6647.001,769,76946.07
1/06/202647.5047.5146.7246.724,461,11145.80
1/05/202647.7447.7946.8047.472,205,55046.53
1/02/202647.0647.5646.7047.431,858,64446.49
12/31/202547.1147.1546.8547.021,415,55546.09
12/30/202547.0147.2246.9747.201,400,26446.27
12/29/202547.0247.2546.9046.982,168,41546.05
12/26/202547.1947.2446.8146.981,282,75346.05
12/24/202547.2047.3347.0547.18866,79746.25
12/23/202547.0747.2446.9847.191,291,46546.26
12/22/202546.9047.1646.6746.961,751,20446.03
12/19/202546.8147.0046.6546.701,965,92945.78
12/18/202547.1547.3046.6946.821,383,84045.90
12/17/202546.9847.2246.7747.071,467,30546.14
12/16/202547.3447.4846.7146.801,961,23945.88
12/15/202547.5247.6047.1547.531,705,01446.59
12/12/202547.4647.6447.2547.411,150,69346.47
12/11/202547.2547.5847.1147.331,449,43146.40
12/10/202547.4747.5647.1947.401,898,08846.47
12/09/202547.7647.9947.3847.42862,91346.48
12/08/202547.9147.9847.6347.651,175,08646.71
12/05/202548.0548.2847.8447.981,561,25347.03
12/04/202547.6748.1247.6748.081,301,66347.13
12/03/202547.3447.7947.2347.601,169,28746.66
12/02/202547.7647.7647.1647.191,510,39446.26
12/01/202547.7547.8447.6047.711,110,54146.77