Alerian MLP ETF (AMLP)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

47.52

+0.16

(+0.34%)

At close: 04:00PM EDT

47.60

+0.08

(+0.17%)

After hours:

07:56PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	47.38	47.52	47.19	47.52	47.52	868,700
25 Apr 2024	47.21	47.57	47.09	47.36	47.36	1,308,000
24 Apr 2024	47.36	47.50	47.07	47.50	47.50	1,428,600
23 Apr 2024	47.22	47.44	47.06	47.27	47.27	1,132,400
22 Apr 2024	47.00	47.30	46.77	47.19	47.19	1,523,400
19 Apr 2024	46.34	47.23	46.30	46.97	46.97	1,190,500
18 Apr 2024	46.19	46.60	46.01	46.36	46.36	1,526,700
17 Apr 2024	45.65	46.17	45.57	45.96	45.96	1,203,600
16 Apr 2024	45.85	45.86	45.40	45.53	45.53	1,075,300
15 Apr 2024	46.70	46.70	45.77	45.80	45.80	1,552,200
12 Apr 2024	47.23	47.44	46.35	46.48	46.48	1,555,700
11 Apr 2024	47.15	47.15	46.72	47.03	47.03	1,549,300
10 Apr 2024	47.41	47.44	47.02	47.05	47.05	1,630,500
09 Apr 2024	47.87	47.90	47.36	47.39	47.39	908,500
08 Apr 2024	47.71	48.06	47.71	47.76	47.76	1,698,400
05 Apr 2024	47.88	48.00	47.68	47.80	47.80	1,542,200
04 Apr 2024	48.27	48.48	47.90	47.93	47.93	1,625,200
03 Apr 2024	48.00	48.28	47.89	48.19	48.19	1,028,700
02 Apr 2024	47.64	47.83	47.54	47.75	47.75	1,007,200
01 Apr 2024	47.54	47.62	47.28	47.49	47.49	835,400
28 Mar 2024	47.26	47.55	47.15	47.46	47.46	1,159,700
27 Mar 2024	46.91	47.13	46.90	47.09	47.09	759,300
26 Mar 2024	47.06	47.17	46.78	46.85	46.85	567,900
25 Mar 2024	47.08	47.45	46.90	46.96	46.96	982,500
22 Mar 2024	47.46	47.50	46.98	46.98	46.98	890,800
21 Mar 2024	47.37	47.50	47.18	47.43	47.43	879,900
20 Mar 2024	46.95	47.31	46.91	47.31	47.31	794,200
19 Mar 2024	46.75	47.08	46.60	47.08	47.08	1,095,600
18 Mar 2024	46.66	46.73	46.52	46.73	46.73	825,700
15 Mar 2024	46.16	46.68	46.11	46.63	46.63	1,394,900
14 Mar 2024	46.90	46.90	46.08	46.18	46.18	1,107,800
13 Mar 2024	46.95	47.09	46.63	46.74	46.74	903,700
12 Mar 2024	46.68	46.77	46.55	46.67	46.67	797,200
11 Mar 2024	46.47	46.64	46.15	46.54	46.54	785,600
08 Mar 2024	46.70	46.78	46.37	46.42	46.42	1,116,800
07 Mar 2024	46.87	47.05	46.68	46.78	46.78	777,500
06 Mar 2024	46.54	47.09	46.52	46.92	46.92	1,209,300
05 Mar 2024	46.08	46.61	46.02	46.38	46.38	1,012,000
04 Mar 2024	46.11	46.33	45.97	46.14	46.14	1,295,900
01 Mar 2024	45.81	46.26	45.79	46.24	46.24	774,600
29 Feb 2024	45.53	45.82	45.47	45.69	45.69	931,100
28 Feb 2024	45.83	46.15	45.39	45.43	45.43	799,800
27 Feb 2024	45.79	46.12	45.75	45.89	45.89	1,247,900
26 Feb 2024	46.01	46.17	45.69	45.72	45.72	2,197,700
23 Feb 2024	45.89	46.27	45.85	46.12	46.12	849,100
22 Feb 2024	45.95	46.17	45.68	46.01	46.01	1,829,600
21 Feb 2024	45.35	45.79	45.35	45.48	45.48	1,860,800
20 Feb 2024	44.87	45.48	44.68	45.31	45.31	1,670,800
16 Feb 2024	44.32	45.09	44.25	44.91	44.91	1,002,800
15 Feb 2024	43.59	44.66	43.59	44.47	44.47	1,366,600
14 Feb 2024	43.55	43.77	43.35	43.60	43.60	1,142,100
13 Feb 2024	43.78	43.83	43.29	43.35	43.35	1,370,700
12 Feb 2024	43.38	43.97	43.36	43.84	43.84	1,410,900
09 Feb 2024	43.56	43.61	43.05	43.32	43.32	1,144,900
08 Feb 2024	43.12	43.42	43.02	43.42	43.42	1,876,600
08 Feb 2024	0.88 Dividend
07 Feb 2024	44.10	44.17	43.90	44.01	43.13	1,788,000
06 Feb 2024	44.23	44.29	43.92	43.99	43.11	1,175,800
05 Feb 2024	44.21	44.43	43.92	44.21	43.33	1,231,300
02 Feb 2024	44.55	44.56	44.15	44.32	43.43	1,987,700
01 Feb 2024	44.71	45.30	44.48	44.69	43.80	2,115,600
31 Jan 2024	45.00	45.10	44.43	44.44	43.55	1,072,100
30 Jan 2024	44.92	45.11	44.80	45.05	44.15	1,161,000
29 Jan 2024	44.73	45.01	44.48	45.01	44.11	1,361,100
26 Jan 2024	44.11	44.73	44.11	44.73	43.84	1,473,500
25 Jan 2024	43.72	44.20	43.65	44.20	43.32	1,249,900
24 Jan 2024	43.64	43.81	43.43	43.61	42.74	1,069,400
23 Jan 2024	43.36	43.53	43.23	43.46	42.59	953,500
22 Jan 2024	42.82	43.52	42.69	43.36	42.49	1,540,500
19 Jan 2024	42.65	42.65	42.35	42.49	41.64	1,094,800
18 Jan 2024	42.80	42.91	42.25	42.62	41.77	1,131,100
17 Jan 2024	42.98	43.01	42.42	42.72	41.87	1,498,700
16 Jan 2024	43.43	43.55	43.09	43.13	42.27	1,264,500
12 Jan 2024	43.25	43.37	42.94	43.33	42.46	1,113,300
11 Jan 2024	42.95	43.11	42.73	42.90	42.04	1,386,200
10 Jan 2024	42.91	43.13	42.77	42.87	42.01	1,264,200
09 Jan 2024	42.89	42.93	42.51	42.91	42.05	1,157,800
08 Jan 2024	42.82	42.90	42.44	42.85	41.99	1,171,400
05 Jan 2024	42.75	43.24	42.75	42.99	42.13	1,427,500
04 Jan 2024	43.10	43.38	42.67	42.69	41.84	1,886,200
03 Jan 2024	42.66	43.17	42.54	42.95	42.09	1,799,500
02 Jan 2024	42.68	42.81	42.37	42.56	41.71	1,693,100
29 Dec 2023	42.65	42.69	42.47	42.52	41.67	946,000
28 Dec 2023	42.44	42.76	42.34	42.58	41.73	997,700
27 Dec 2023	42.60	42.65	42.36	42.55	41.70	963,300
26 Dec 2023	42.58	42.73	42.42	42.54	41.69	806,800
22 Dec 2023	42.64	42.93	42.40	42.41	41.56	833,000
21 Dec 2023	42.39	42.90	42.39	42.61	41.76	1,748,100
20 Dec 2023	42.59	42.78	42.32	42.32	41.47	1,534,700
19 Dec 2023	42.21	42.59	42.15	42.49	41.64	1,264,400
18 Dec 2023	42.22	42.53	42.06	42.19	41.35	1,490,700
15 Dec 2023	42.48	42.48	41.80	42.00	41.16	2,678,400
14 Dec 2023	42.20	42.78	42.19	42.38	41.53	2,017,700
13 Dec 2023	41.22	41.91	41.06	41.81	40.97	2,004,000
12 Dec 2023	41.49	41.50	41.06	41.27	40.44	1,765,200
11 Dec 2023	42.27	42.35	41.57	41.62	40.79	1,976,900
08 Dec 2023	42.46	42.61	42.25	42.29	41.44	1,511,800
07 Dec 2023	42.81	43.00	42.28	42.38	41.53	1,234,800
06 Dec 2023	43.65	43.71	42.72	42.74	41.89	1,470,800
05 Dec 2023	44.00	44.15	43.57	43.67	42.80	1,045,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Alerian MLP ETF (AMLP)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)