Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Alerian MLP ETF (AMLP)

51.33
-0.25 (-0.48%)
NYSE · Last Trade: Feb 25th, 5:49 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Alerian MLP ETF (AMLP)

DateOpenHighLowCloseVolumeAdjusted Close
2/25/202651.6651.7050.9851.33993,09451.33
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
1/02/202647.0647.5646.7047.431,858,64447.43
12/31/202547.1147.1546.8547.021,415,55547.02
12/30/202547.0147.2246.9747.201,400,26447.20
12/29/202547.0247.2546.9046.982,168,41546.98
12/26/202547.1947.2446.8146.981,282,75346.98
12/24/202547.2047.3347.0547.18866,79747.18
12/23/202547.0747.2446.9847.191,291,46547.19
12/22/202546.9047.1646.6746.961,751,20446.96
12/19/202546.8147.0046.6546.701,965,92946.70
12/18/202547.1547.3046.6946.821,383,84046.82
12/17/202546.9847.2246.7747.071,467,30547.07
12/16/202547.3447.4846.7146.801,961,23946.80
12/15/202547.5247.6047.1547.531,705,01447.53
12/12/202547.4647.6447.2547.411,150,69347.41
12/11/202547.2547.5847.1147.331,449,43147.33
12/10/202547.4747.5647.1947.401,898,08847.40
12/09/202547.7647.9947.3847.42862,91347.42
12/08/202547.9147.9847.6347.651,175,08647.65
12/05/202548.0548.2847.8447.981,561,25347.98
12/04/202547.6748.1247.6748.081,301,66348.08
12/03/202547.3447.7947.2347.601,169,28747.60
12/02/202547.7647.7647.1647.191,510,39447.19
12/01/202547.7547.8447.6047.711,110,54147.71
11/28/202547.4947.8647.3847.661,347,91347.66
11/26/202547.2347.5547.1947.391,916,99847.39