Alerian MLP ETF (AMLP)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

37.61

+0.35

(+0.94%)

At close: 04:00PM EDT

37.71

+0.10

(+0.27%)

After hours:

05:31PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	37.24	37.84	37.12	37.61	37.61	938,706
27 Mar 2023	36.84	37.41	36.71	37.26	37.26	1,280,800
24 Mar 2023	36.03	36.71	35.68	36.53	36.53	1,597,200
23 Mar 2023	37.22	37.34	36.06	36.35	36.35	1,638,900
22 Mar 2023	37.86	37.86	36.92	36.98	36.98	1,399,400
21 Mar 2023	37.42	37.92	37.31	37.78	37.78	2,045,200
20 Mar 2023	37.06	37.73	36.81	36.85	36.85	1,729,900
17 Mar 2023	37.36	37.40	36.48	37.04	37.04	2,834,900
16 Mar 2023	36.67	37.41	36.05	37.37	37.37	2,444,700
15 Mar 2023	37.77	37.77	36.57	37.04	37.04	3,003,000
14 Mar 2023	38.36	39.17	37.96	38.27	38.27	2,264,200
13 Mar 2023	38.25	38.91	37.54	38.26	38.26	4,253,900
10 Mar 2023	39.02	39.35	38.55	38.72	38.72	1,516,100
09 Mar 2023	39.59	39.75	39.08	39.13	39.13	1,046,300
08 Mar 2023	39.50	39.61	39.06	39.36	39.36	1,041,800
07 Mar 2023	39.91	39.91	39.41	39.54	39.54	1,438,600
06 Mar 2023	39.69	40.10	39.54	39.80	39.80	1,531,000
03 Mar 2023	39.30	39.92	39.30	39.68	39.68	1,549,300
02 Mar 2023	38.86	39.55	38.65	39.42	39.42	2,018,100
01 Mar 2023	38.95	39.17	38.76	38.84	38.84	1,492,600
28 Feb 2023	39.28	39.41	38.86	38.88	38.88	1,049,500
27 Feb 2023	39.29	39.51	38.99	39.16	39.16	794,600
24 Feb 2023	39.20	39.35	38.94	39.16	39.16	1,078,800
23 Feb 2023	39.66	39.72	39.07	39.38	39.38	1,194,000
22 Feb 2023	39.21	39.55	38.84	39.27	39.27	1,069,200
21 Feb 2023	39.48	39.55	38.93	39.05	39.05	1,119,700
17 Feb 2023	39.99	40.02	39.45	39.53	39.53	1,190,400
16 Feb 2023	40.25	40.64	40.15	40.22	40.22	774,200
15 Feb 2023	40.34	40.73	40.05	40.46	40.46	1,031,000
14 Feb 2023	40.23	40.86	40.11	40.63	40.63	1,488,900
13 Feb 2023	40.17	40.54	40.10	40.13	40.13	1,099,000
10 Feb 2023	39.75	40.27	39.75	40.11	40.11	1,768,000
09 Feb 2023	39.85	40.07	39.50	39.55	39.55	1,361,400
09 Feb 2023	0.77 Dividend
08 Feb 2023	40.44	40.69	40.05	40.61	39.84	1,864,200
07 Feb 2023	40.51	40.60	40.10	40.33	39.57	2,088,200
06 Feb 2023	40.50	40.58	40.08	40.35	39.58	1,707,900
03 Feb 2023	40.74	41.13	40.39	40.45	39.68	1,518,600
02 Feb 2023	40.43	40.84	40.28	40.70	39.93	1,345,800
01 Feb 2023	40.38	40.63	39.92	40.32	39.56	1,488,700
31 Jan 2023	40.21	40.45	39.88	40.39	39.62	1,431,900
30 Jan 2023	40.89	40.96	40.08	40.10	39.34	1,776,000
27 Jan 2023	41.08	41.24	40.78	40.91	40.13	1,480,500
26 Jan 2023	40.94	41.08	40.54	41.08	40.30	1,584,800
25 Jan 2023	40.58	40.66	40.22	40.64	39.87	1,090,900
24 Jan 2023	40.63	40.85	40.19	40.74	39.97	872,400
23 Jan 2023	40.26	40.80	40.25	40.65	39.88	1,587,000
20 Jan 2023	39.98	40.09	39.77	40.03	39.27	967,900
19 Jan 2023	39.35	40.01	39.33	39.83	39.07	1,235,000
18 Jan 2023	40.28	40.40	39.45	39.46	38.71	1,269,400
17 Jan 2023	40.13	40.46	39.94	39.98	39.22	1,135,200
13 Jan 2023	40.31	40.34	40.02	40.13	39.37	1,081,400
12 Jan 2023	39.93	40.38	39.74	40.24	39.48	1,326,900
11 Jan 2023	39.50	39.81	39.44	39.78	39.03	1,259,600
10 Jan 2023	39.59	39.69	39.14	39.27	38.53	1,286,700
09 Jan 2023	39.63	39.79	39.25	39.48	38.73	1,660,000
06 Jan 2023	38.39	39.22	38.38	39.22	38.48	3,331,900
05 Jan 2023	37.73	38.09	37.42	38.02	37.30	1,894,000
04 Jan 2023	37.17	37.80	37.14	37.69	36.98	1,621,600
03 Jan 2023	38.07	38.11	37.05	37.47	36.76	1,528,300
30 Dec 2022	37.64	38.16	37.57	38.07	37.35	1,427,300
29 Dec 2022	37.08	37.91	36.99	37.91	37.19	1,411,100
28 Dec 2022	37.65	37.68	36.99	37.12	36.42	1,426,500
27 Dec 2022	38.03	38.03	37.57	37.68	36.97	1,205,000
23 Dec 2022	36.98	37.88	36.90	37.81	37.09	1,589,700
22 Dec 2022	37.35	37.37	36.38	36.90	36.20	2,017,400
21 Dec 2022	37.31	37.52	36.99	37.38	36.67	2,377,100
20 Dec 2022	36.74	37.15	36.66	36.81	36.11	1,761,400
19 Dec 2022	37.50	37.63	36.69	36.88	36.18	1,800,100
16 Dec 2022	37.02	37.50	36.62	37.46	36.75	3,401,500
15 Dec 2022	37.65	37.68	37.03	37.54	36.83	2,921,000
14 Dec 2022	38.27	38.33	37.53	37.84	37.12	1,840,800
13 Dec 2022	38.12	38.28	37.53	38.22	37.50	2,354,400
12 Dec 2022	36.92	37.69	36.84	37.60	36.89	2,504,000
09 Dec 2022	37.40	37.53	36.87	36.89	36.19	1,607,500
08 Dec 2022	38.14	38.33	37.45	37.47	36.76	1,771,000
07 Dec 2022	38.18	38.44	37.68	37.75	37.03	2,092,000
06 Dec 2022	38.95	39.29	37.94	38.32	37.59	1,733,500
05 Dec 2022	39.87	40.07	38.86	39.17	38.43	1,728,600
02 Dec 2022	39.50	39.92	39.44	39.92	39.16	1,604,300
01 Dec 2022	40.15	40.18	39.59	39.71	38.96	1,909,400
30 Nov 2022	39.83	40.22	39.56	40.05	39.29	3,611,400
29 Nov 2022	40.70	41.21	40.65	41.21	40.43	1,509,100
28 Nov 2022	40.36	40.70	40.16	40.43	39.66	1,225,300
25 Nov 2022	40.84	41.12	40.70	40.86	40.09	830,000
23 Nov 2022	41.00	41.16	40.59	40.81	40.04	1,046,100
22 Nov 2022	40.70	41.46	40.42	41.42	40.63	1,637,600
21 Nov 2022	40.34	40.49	39.42	40.38	39.61	2,165,900
18 Nov 2022	39.92	40.82	39.89	40.81	40.04	1,715,900
17 Nov 2022	40.33	40.62	40.03	40.25	39.49	2,417,800
16 Nov 2022	40.60	40.80	40.01	40.74	39.97	1,554,800
15 Nov 2022	41.02	41.36	40.44	40.60	39.83	1,156,000
14 Nov 2022	40.80	41.63	40.62	40.62	39.85	1,512,400
11 Nov 2022	41.37	41.46	40.57	40.76	39.99	1,509,500
10 Nov 2022	40.65	41.04	40.38	40.83	40.06	1,832,700
09 Nov 2022	40.76	40.89	39.82	39.93	39.17	1,815,100
09 Nov 2022	0.75 Dividend
08 Nov 2022	41.74	42.07	41.41	41.72	40.19	1,538,500
07 Nov 2022	41.86	41.88	41.40	41.60	40.08	1,398,600
04 Nov 2022	42.13	42.25	41.01	41.45	39.93	1,399,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,700.74-70.53(-0.60%)

NZD/USD0.6251+0.0051(+0.82%)

ALL ORDS7,219.40+75.60(+1.06%)

OIL73.58+0.77(+1.06%)

GOLD1,975.30+21.50(+1.10%)

Alerian MLP ETF (AMLP)

NZX 50
11,700.74
-70.53(-0.60%)

NZD/USD
0.6251
+0.0051(+0.82%)

ALL ORDS
7,219.40
+75.60(+1.06%)

OIL
73.58
+0.77(+1.06%)

GOLD
1,975.30
+21.50(+1.10%)