Alerian MLP ETF (AMLP)
50.37
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 50.68 | 50.75 | 49.60 | 50.37 | 2,074,408 | 50.37 |
| 3/04/2025 | 51.27 | 51.30 | 50.33 | 50.70 | 1,708,942 | 50.70 |
| 3/03/2025 | 52.07 | 52.34 | 51.41 | 51.57 | 1,063,048 | 51.57 |
| 2/28/2025 | 51.20 | 51.94 | 51.00 | 51.91 | 1,889,869 | 51.91 |
| 2/27/2025 | 51.61 | 51.70 | 51.03 | 51.29 | 1,020,894 | 51.29 |
| 2/26/2025 | 51.26 | 51.63 | 51.11 | 51.40 | 1,647,336 | 51.40 |
| 2/25/2025 | 51.40 | 51.43 | 50.52 | 51.26 | 1,459,674 | 51.26 |
| 2/24/2025 | 51.79 | 51.81 | 50.88 | 51.41 | 2,048,845 | 51.41 |
| 2/21/2025 | 52.22 | 52.24 | 51.52 | 51.71 | 1,186,013 | 51.71 |
| 2/20/2025 | 52.04 | 52.37 | 51.62 | 52.24 | 1,713,557 | 52.24 |
| 2/19/2025 | 52.35 | 52.51 | 51.89 | 52.16 | 794,934 | 52.16 |
| 2/18/2025 | 51.73 | 52.43 | 51.71 | 52.39 | 2,281,505 | 52.39 |
| 2/14/2025 | 51.58 | 51.99 | 51.50 | 51.57 | 1,161,547 | 51.57 |
| 2/13/2025 | 50.59 | 51.50 | 50.56 | 51.38 | 1,491,360 | 51.38 |
| 2/12/2025 | 50.91 | 51.06 | 50.38 | 50.38 | 1,057,742 | 50.38 |
| 2/11/2025 | 52.59 | 52.64 | 51.78 | 52.08 | 1,818,359 | 51.11 |
| 2/10/2025 | 52.60 | 52.93 | 52.28 | 52.63 | 1,525,999 | 51.65 |
| 2/07/2025 | 52.44 | 52.65 | 51.89 | 52.18 | 1,831,963 | 51.21 |
| 2/06/2025 | 53.24 | 53.24 | 52.11 | 52.35 | 1,416,092 | 51.38 |
| 2/05/2025 | 52.71 | 53.08 | 52.65 | 53.06 | 1,708,121 | 52.07 |
| 2/04/2025 | 52.12 | 52.85 | 51.91 | 52.71 | 1,599,629 | 51.73 |
| 2/03/2025 | 51.23 | 52.45 | 50.95 | 52.31 | 2,349,046 | 51.34 |
| 1/31/2025 | 52.51 | 52.66 | 51.53 | 51.57 | 2,097,683 | 50.61 |
| 1/30/2025 | 52.14 | 52.44 | 51.72 | 52.13 | 3,946,562 | 51.16 |
| 1/29/2025 | 51.80 | 52.14 | 51.66 | 51.90 | 1,124,374 | 50.93 |
| 1/28/2025 | 51.20 | 51.78 | 50.99 | 51.76 | 1,839,558 | 50.80 |
| 1/27/2025 | 51.90 | 51.96 | 50.67 | 51.11 | 1,913,647 | 50.16 |
| 1/24/2025 | 52.27 | 52.55 | 52.02 | 52.10 | 1,186,189 | 51.13 |
| 1/23/2025 | 52.17 | 52.52 | 51.89 | 52.08 | 1,272,667 | 51.11 |
| 1/22/2025 | 52.58 | 52.82 | 51.88 | 51.95 | 2,143,792 | 50.98 |
| 1/21/2025 | 51.93 | 52.65 | 51.81 | 52.47 | 1,854,239 | 51.49 |
| 1/17/2025 | 51.40 | 51.75 | 51.26 | 51.71 | 1,492,719 | 50.75 |
| 1/16/2025 | 50.80 | 51.52 | 50.68 | 51.48 | 1,348,560 | 50.52 |
| 1/15/2025 | 50.98 | 51.19 | 50.66 | 50.79 | 2,721,298 | 49.84 |
| 1/14/2025 | 49.75 | 50.92 | 49.65 | 50.49 | 4,885,164 | 49.55 |
| 1/13/2025 | 49.26 | 49.84 | 49.23 | 49.59 | 1,562,339 | 48.67 |
| 1/10/2025 | 49.84 | 49.92 | 48.91 | 49.18 | 1,361,355 | 48.26 |
| 1/08/2025 | 48.78 | 49.52 | 48.74 | 49.46 | 1,092,692 | 48.54 |
| 1/07/2025 | 49.01 | 49.11 | 48.65 | 48.65 | 1,069,380 | 47.74 |
| 1/06/2025 | 49.00 | 49.24 | 48.79 | 48.86 | 1,264,130 | 47.95 |
| 1/03/2025 | 48.90 | 49.18 | 48.72 | 48.79 | 928,228 | 47.88 |
| 1/02/2025 | 48.35 | 48.80 | 48.22 | 48.72 | 1,298,166 | 47.81 |
| 12/31/2024 | 48.01 | 0.00 | 48.16 | 48.16 | 0 | 47.26 |
| 12/30/2024 | 47.88 | 48.22 | 47.47 | 48.01 | 852,536 | 47.12 |
| 12/27/2024 | 47.86 | 48.04 | 47.54 | 47.88 | 796,314 | 46.99 |
| 12/26/2024 | 48.51 | 48.52 | 47.68 | 47.89 | 1,456,549 | 47.00 |
| 12/24/2024 | 48.18 | 48.67 | 47.96 | 48.67 | 1,188,705 | 47.76 |
| 12/23/2024 | 47.74 | 48.04 | 47.22 | 47.95 | 1,024,597 | 47.06 |
| 12/20/2024 | 47.21 | 47.85 | 46.96 | 47.55 | 2,099,214 | 46.66 |
| 12/19/2024 | 47.60 | 47.79 | 47.00 | 47.15 | 1,818,105 | 46.27 |
| 12/18/2024 | 48.14 | 48.25 | 46.90 | 47.04 | 2,721,475 | 46.16 |
| 12/17/2024 | 48.35 | 48.39 | 47.85 | 48.04 | 1,309,004 | 47.15 |
| 12/16/2024 | 49.07 | 49.33 | 48.38 | 48.38 | 1,812,466 | 47.48 |
| 12/13/2024 | 49.42 | 49.59 | 49.06 | 49.09 | 756,559 | 48.18 |
| 12/12/2024 | 49.27 | 49.59 | 49.12 | 49.31 | 1,582,749 | 48.39 |
| 12/11/2024 | 48.98 | 49.41 | 48.92 | 49.15 | 1,642,746 | 48.23 |
| 12/10/2024 | 49.33 | 49.41 | 48.56 | 48.68 | 1,970,305 | 47.77 |
| 12/09/2024 | 50.04 | 50.29 | 49.15 | 49.15 | 1,194,897 | 48.23 |
| 12/06/2024 | 50.21 | 50.34 | 49.59 | 49.92 | 1,642,427 | 48.99 |