Home

Alerian MLP ETF (AMLP)

52.26
+0.13 (0.25%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202552.1452.4451.7252.133,946,56252.13
1/29/202551.8052.1451.6651.901,124,37451.90
1/28/202551.2051.7850.9951.761,839,55851.76
1/27/202551.9051.9650.6751.111,913,64751.11
1/24/202552.2752.5552.0252.101,186,18952.10
1/23/202552.1752.5251.8952.081,272,66752.08
1/22/202552.5852.8251.8851.952,143,79251.95
1/21/202551.9352.6551.8152.471,854,23952.47
1/17/202551.4051.7551.2651.711,492,71951.71
1/16/202550.8051.5250.6851.481,348,56051.48
1/15/202550.9851.1950.6650.792,721,29850.79
1/14/202549.7550.9249.6550.494,885,16450.49
1/13/202549.2649.8449.2349.591,562,33949.59
1/10/202549.8449.9248.9149.181,361,35549.18
1/08/202548.7849.5248.7449.461,092,69249.46
1/07/202549.0149.1148.6548.651,069,38048.65
1/06/202549.0049.2448.7948.861,264,13048.86
1/03/202548.9049.1848.7248.79928,22848.79
1/02/202548.3548.8048.2248.721,298,16648.72
12/31/202448.010.0048.1648.16048.16
12/30/202447.8848.2247.4748.01852,53648.01
12/27/202447.8648.0447.5447.88796,31447.88
12/26/202448.5148.5247.6847.891,456,54947.89
12/24/202448.1848.6747.9648.671,188,70548.67
12/23/202447.7448.0447.2247.951,024,59747.95
12/20/202447.2147.8546.9647.552,099,21447.55
12/19/202447.6047.7947.0047.151,818,10547.15
12/18/202448.1448.2546.9047.042,721,47547.04
12/17/202448.3548.3947.8548.041,309,00448.04
12/16/202449.0749.3348.3848.381,812,46648.38
12/13/202449.4249.5949.0649.09756,55949.09
12/12/202449.2749.5949.1249.311,582,74949.31
12/11/202448.9849.4148.9249.151,642,74649.15
12/10/202449.3349.4148.5648.681,970,30548.68
12/09/202450.0450.2949.1549.151,194,89749.15
12/06/202450.2150.3449.5949.921,642,42749.92
12/05/202449.8550.3249.7550.171,821,29950.17
12/04/202450.5750.7049.6849.781,992,76249.78
12/03/202451.0051.0050.2650.671,156,65150.67
12/02/202451.4551.4550.3650.653,312,00350.65
11/29/202450.6251.4750.4351.321,291,26351.32
11/27/202449.7450.5149.7050.311,277,89950.31
11/26/202449.1649.7049.1649.651,670,76149.65
11/25/202449.8649.9048.9449.161,471,42749.16
11/22/202449.2349.6749.1349.631,896,62149.63
11/21/202448.7649.2048.5349.131,476,81849.13
11/20/202448.5048.6348.0848.491,777,75848.49
11/19/202448.2848.4948.1248.491,112,40748.49
11/18/202447.9748.3247.8748.282,612,00848.28
11/15/202447.4048.0547.4047.852,874,94847.85
11/14/202447.1047.4546.9647.451,242,83047.45
11/13/202446.9847.2746.8146.991,353,61746.99
11/12/202448.2648.2947.6647.851,448,38247.85
11/11/202448.2048.3648.0148.13942,07348.13
11/08/202448.4948.4947.9848.181,390,74448.18
11/07/202448.5048.6748.1448.351,925,73148.35
11/06/202448.3048.5147.9548.382,278,65548.38
11/05/202446.9547.4946.8547.491,477,14247.49
11/04/202446.6346.9446.5846.792,812,43446.79
11/01/202446.7246.8346.4846.481,465,41046.48
10/31/202446.7346.7846.4846.501,567,90346.50