Alerian MLP ETF (AMLP)

52.37
+0.28 (0.54%)
NYSE · Last Trade: Apr 2nd, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Alerian MLP ETF (AMLP)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202652.6452.8452.0452.371,457,30352.37
4/01/202652.1352.3251.3752.094,689,04952.09
3/31/202653.3253.4852.1452.642,868,01852.64
3/30/202653.8554.0053.0353.261,362,31053.26
3/27/202654.0254.2053.3653.482,141,67253.48
3/26/202653.5354.0253.2953.812,198,28153.81
3/25/202653.4053.5853.1553.371,142,51853.37
3/24/202653.2254.0353.2253.532,106,89753.53
3/23/202652.7853.3052.1253.111,467,54153.11
3/20/202653.1753.5052.7352.862,292,41452.86
3/19/202652.5153.2452.5153.062,469,44653.06
3/18/202652.7152.8352.3652.511,233,18852.51
3/17/202652.4352.9752.4052.661,305,43552.66
3/16/202652.2152.4851.9852.31832,68752.31
3/13/202652.0452.4751.8552.211,425,05852.21
3/12/202652.5052.6052.0252.061,202,97452.06
3/11/202651.8452.4851.7552.411,265,65752.41
3/10/202652.1052.5851.7951.862,219,89751.86
3/09/202652.9753.0952.1352.291,517,00552.29
3/06/202652.9653.1352.5452.601,900,09552.60
3/05/202652.7053.2052.4252.661,227,56552.66
3/04/202652.1952.6951.8952.621,386,90552.62
3/03/202652.9052.9051.9752.521,844,30452.52
3/02/202652.8052.8152.0852.682,299,24752.68
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
2/10/202650.9151.2950.8651.212,063,62151.21
2/09/202650.7451.1050.4550.951,828,57950.95
2/06/202650.7150.9750.5250.682,020,91550.68
2/05/202650.4550.7750.0150.721,608,01450.72
2/04/202650.4150.7950.2050.621,951,21450.62
2/03/202649.8750.4049.6950.341,806,21950.34
2/02/202649.6649.8749.3449.592,768,11749.59
1/30/202650.2150.3849.2650.031,960,09750.03
1/29/202650.3850.6550.1450.353,420,07950.35
1/28/202649.8850.1549.7850.041,566,36950.04
1/27/202649.4249.8449.3749.781,727,37949.78
1/26/202649.5449.5549.0349.331,524,74349.33
1/23/202649.6049.7349.1749.251,815,10449.25
1/22/202649.1549.3248.9349.182,142,60649.18
1/21/202649.4449.7348.9049.041,984,19949.04
1/20/202649.3949.5648.8548.971,810,42948.97
1/16/202649.3049.4549.1449.321,917,39949.32
1/15/202649.0349.2248.6949.101,933,23749.10
1/14/202649.1149.4549.0249.121,840,73349.12
1/13/202648.4249.1348.4249.032,114,77849.03
1/12/202648.0548.4148.0348.411,611,73448.41
1/09/202647.6648.1047.6648.031,758,36548.03
1/08/202647.0047.7646.9547.561,274,00947.56
1/07/202646.9347.1246.6647.001,769,76947.00
1/06/202647.5047.5146.7246.724,461,11146.72
1/05/202647.7447.7946.8047.472,205,55047.47