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:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,226.51-1,898.05(-2.15%)

Alerian MLP ETF (AMLP)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,226.51
-1,898.05(-2.15%)