Alerian MLP ETF (AMLP)

Last Price55.59

Change+0.35 (0.63%)

NYSE· Last Trade: Sep 1st, 3:35 AM EDT

Historical Prices For Alerian MLP ETF (AMLP)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	55.55	55.64	55.20	55.59	899,383	55.59
8/28/2026	55.31	55.48	55.14	55.24	819,420	55.24
8/27/2026	55.29	55.51	54.78	55.31	850,298	55.31
8/26/2026	54.57	55.50	54.53	55.48	1,168,319	55.48
8/25/2026	54.80	55.01	54.58	54.61	1,001,970	54.61
8/24/2026	54.67	54.98	54.52	54.92	706,883	54.92
8/21/2026	54.94	55.28	54.49	54.75	1,240,865	54.75
8/20/2026	55.11	55.45	54.83	54.91	1,198,181	54.91
8/19/2026	55.50	55.50	54.69	54.90	1,218,086	54.90
8/18/2026	54.92	55.44	54.90	55.31	2,068,879	55.31
8/17/2026	55.15	55.30	54.50	54.69	1,687,344	54.69
8/14/2026	54.50	54.99	54.44	54.96	1,374,632	54.96
8/13/2026	54.43	54.73	54.28	54.35	1,340,114	54.35
8/12/2026	54.26	54.76	54.20	54.67	1,115,510	54.67
8/11/2026	54.87	55.66	54.87	55.35	1,852,562	54.32
8/10/2026	54.58	55.05	54.58	55.05	1,090,174	54.03
8/07/2026	54.80	55.00	54.20	54.36	1,670,821	53.35
8/06/2026	54.70	55.14	54.56	55.03	1,034,297	54.01
8/05/2026	55.25	55.25	54.24	54.36	1,010,418	53.35
8/04/2026	55.00	55.20	54.35	55.00	1,561,472	53.98
8/03/2026	54.91	55.29	54.71	55.14	1,495,100	54.11
7/31/2026	54.82	55.37	54.59	55.32	2,117,176	54.29
7/30/2026	54.70	55.02	54.52	54.83	1,368,806	53.81
7/29/2026	55.32	55.51	54.74	54.82	1,628,884	53.80
7/28/2026	54.38	55.03	54.30	54.80	1,338,925	53.78
7/27/2026	54.50	54.81	54.20	54.23	1,049,994	53.22
7/24/2026	55.02	55.62	54.98	54.99	914,432	53.97
7/23/2026	55.00	55.16	54.86	54.93	1,004,138	53.91
7/22/2026	54.66	54.98	54.66	54.82	744,059	53.80
7/21/2026	54.61	54.79	54.13	54.40	751,393	53.39
7/20/2026	54.00	54.81	54.00	54.47	933,282	53.46
7/17/2026	54.25	54.42	53.88	54.03	946,287	53.02
7/16/2026	53.24	54.11	53.24	53.95	972,823	52.95
7/15/2026	53.83	54.09	53.16	53.20	920,735	52.21
7/14/2026	53.86	54.09	53.55	53.82	1,144,152	52.82
7/13/2026	53.15	53.88	53.13	53.69	1,129,570	52.69
7/10/2026	52.86	53.09	52.38	52.70	835,554	51.72
7/09/2026	53.13	53.38	52.88	52.95	815,032	51.96
7/08/2026	53.14	53.34	52.88	53.30	1,208,101	52.31
7/07/2026	52.21	53.16	52.20	52.87	1,635,282	51.89
7/06/2026	52.04	52.53	51.88	51.92	1,083,752	50.95
7/02/2026	51.75	52.11	51.59	52.06	1,087,475	51.09
7/01/2026	51.82	51.97	51.48	51.62	965,988	50.66
6/30/2026	51.79	52.10	51.73	51.85	1,269,359	50.89
6/29/2026	51.47	51.89	51.37	51.71	1,281,541	50.75
6/26/2026	51.08	51.47	51.03	51.44	689,422	50.48
6/25/2026	50.36	51.34	50.22	51.10	1,037,759	50.15
6/24/2026	51.23	51.51	50.37	50.39	3,402,080	49.45
6/23/2026	50.61	51.77	50.47	51.65	2,884,635	50.69
6/22/2026	50.67	50.95	50.25	50.66	1,256,852	49.72
6/18/2026	50.48	51.03	49.95	50.67	2,167,848	49.73
6/17/2026	51.09	51.30	50.38	50.61	2,264,631	49.67
6/16/2026	51.21	51.43	50.87	50.98	1,525,826	50.03
6/15/2026	51.50	51.94	51.22	51.24	2,116,402	50.29
6/12/2026	52.17	52.65	51.77	52.13	1,032,584	51.16
6/11/2026	52.85	53.20	52.26	52.31	1,832,685	51.34
6/10/2026	52.40	53.20	52.35	52.77	1,407,163	51.79
6/09/2026	52.47	52.74	52.13	52.13	1,194,759	51.16
6/08/2026	52.85	53.12	52.35	52.59	1,351,025	51.61
6/05/2026	53.28	53.34	52.69	52.77	902,427	51.79
6/04/2026	52.46	53.30	52.35	53.25	1,905,599	52.26
6/03/2026	52.75	53.21	52.54	52.59	1,457,575	51.61
6/02/2026	52.13	52.78	52.06	52.73	1,826,823	51.75
6/01/2026	51.85	52.45	51.72	52.19	1,589,106	51.22