Dark

AMLP
Alerian MLP ETF
stock NYSE ETF

Market Open

Jul 16, 2025 12:19:33 PM EDT

48.59USD-0.267%(-0.13)577,573

48.57Bid 48.60Ask 0.03Spread

Pre-market

Jul 16, 2025 8:43:30 AM EDT

48.80USD+0.164%(+0.08)1,101

After-hours

Jul 14, 2025 4:53:30 PM EDT

48.98USD-0.041%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	48.69	48.6900	48.3300	48.59	-0.267%	577,573	0.000%
2025-07-15	48.85	48.9600	48.3800	48.72	-0.551%	1,404,851	-0.267%
2025-07-14	48.94	49.0394	48.7000	48.99	+0.348%	1,029,079	-0.816%
2025-07-11	48.68	48.9952	48.5900	48.82	+0.226%	1,160,245	-0.471%
2025-07-10	48.70	48.7895	48.4800	48.71	+0.021%	1,079,604	-0.246%
2025-07-09	48.75	48.8600	48.5100	48.70	-0.246%	902,915	-0.226%
2025-07-08	48.64	48.9600	48.5250	48.82	+0.515%	1,632,408	-0.471%
2025-07-07	48.98	49.0100	48.3250	48.57	-1.079%	1,028,327	+0.041%
2025-07-03	48.93	49.1000	48.7100	49.10	+0.327%	681,274	-1.039%
2025-07-02	48.59	49.0900	48.2792	48.94	+1.137%	1,167,781	-0.715%
2025-07-01	48.85	48.8500	48.1300	48.39	-0.962%	2,089,463	+0.413%
2025-06-30	48.80	49.0000	48.6100	48.86	-0.163%	1,206,717	-0.553%
2025-06-27	48.90	49.1500	48.6600	48.94	+0.246%	2,021,895	-0.715%
2025-06-26	48.10	48.8700	48.0900	48.82	+1.645%	837,630	-0.471%
2025-06-25	48.66	48.8600	47.9600	48.03	-1.274%	1,799,430	+1.166%
2025-06-24	48.46	48.9100	48.3900	48.65	+0.165%	1,126,686	-0.123%
2025-06-23	49.06	49.2100	48.3000	48.57	-0.349%	1,487,787	+0.041%
2025-06-20	48.76	48.9900	48.5400	48.74	+0.021%	787,177	-0.308%
2025-06-18	48.78	49.1250	48.4600	48.73	+0.288%	1,733,977	-0.287%
2025-06-17	48.94	49.2800	48.5300	48.59	-0.471%	708,475	0.000%
2025-06-16	49.33	49.6590	48.7300	48.82	-0.631%	1,642,926	-0.471%
2025-06-13	49.76	49.7600	48.9700	49.13	-0.223%	1,016,507	-1.099%
2025-06-12	48.82	49.2900	48.8200	49.24	+0.634%	675,858	-1.320%
2025-06-11	48.96	49.0700	48.6400	48.93	+0.472%	1,992,087	-0.695%
2025-06-10	48.68	48.9000	48.5000	48.70	+0.724%	958,931	-0.226%
2025-06-09	48.90	48.9000	48.3500	48.35	-0.821%	1,919,659	+0.496%
2025-06-06	48.48	48.8150	48.3400	48.75	+1.120%	983,302	-0.328%
2025-06-05	48.10	48.3650	47.8200	48.21	+0.542%	1,979,077	+0.788%
2025-06-04	48.77	48.9700	47.9500	47.95	-1.540%	799,012	+1.335%
2025-06-03	48.11	48.8450	47.9000	48.70	+1.522%	1,797,954	-0.226%
2025-06-02	48.25	48.2500	47.6400	47.97	+0.419%	1,258,919	+1.292%
2025-05-30	47.97	48.1515	47.6700	47.77	-0.562%	1,020,988	+1.717%
2025-05-29	48.46	48.6200	47.8650	48.04	-0.785%	1,044,761	+1.145%
2025-05-28	48.91	48.9149	48.3800	48.42	-0.779%	643,446	+0.351%
2025-05-27	48.56	48.9200	48.4700	48.80	+0.972%	1,153,948	-0.430%
2025-05-23	47.82	48.4800	47.7825	48.33	+0.562%	1,115,482	+0.538%
2025-05-22	48.19	48.3700	47.8400	48.06	-0.456%	1,722,935	+1.103%
2025-05-21	48.89	48.9200	48.2000	48.28	-1.308%	1,035,705	+0.642%
2025-05-20	49.00	49.1000	48.7800	48.92	+0.246%	843,007	-0.675%
2025-05-19	48.88	49.0900	48.5300	48.80	-0.692%	1,142,449	-0.430%
2025-05-16	49.19	49.5500	48.9000	49.14	-0.102%	1,350,012	-1.119%
2025-05-15	48.70	49.2000	48.7000	49.19	+0.634%	1,015,271	-1.220%
2025-05-14	49.14	49.1400	48.5500	48.88	-2.123%	1,148,366	-0.593%
2025-05-13	49.17	50.1100	49.0500	49.94	+1.981%	1,343,509	-2.703%
2025-05-12	49.54	49.5400	48.6699	48.97	+1.094%	1,299,088	-0.776%
2025-05-09	48.46	48.5200	47.9900	48.44	+0.791%	1,078,812	+0.310%
2025-05-08	48.13	48.4750	47.8900	48.06	+0.271%	2,001,058	+1.103%
2025-05-07	47.42	48.0600	47.2700	47.93	+1.762%	1,278,102	+1.377%
2025-05-06	47.68	47.8600	46.7800	47.10	-0.821%	1,489,031	+3.163%
2025-05-05	48.12	48.1200	47.3750	47.49	-1.900%	1,487,870	+2.316%
2025-05-02	48.38	48.5599	48.1000	48.41	+1.001%	853,839	+0.372%
2025-05-01	48.27	48.6875	47.8300	47.93	-0.643%	1,072,129	+1.377%
2025-04-30	48.75	48.9200	47.8750	48.24	-1.971%	1,090,365	+0.726%
2025-04-29	49.46	49.5600	49.0700	49.21	-0.546%	939,478	-1.260%
2025-04-28	49.50	49.6455	49.1150	49.48	+0.020%	869,784	-1.799%
2025-04-25	49.44	49.5900	49.0000	49.47	-0.342%	638,014	-1.779%
2025-04-24	49.11	49.6500	48.8367	49.64	+1.784%	1,038,722	-2.115%
2025-04-23	49.34	49.4600	48.5000	48.77	+0.309%	1,106,132	-0.369%
2025-04-22	48.17	48.7700	48.0700	48.62	+2.079%	1,075,585	-0.062%
2025-04-21	48.50	48.5582	47.1385	47.63	-2.076%	1,270,416	+2.016%
2025-04-17	48.41	49.2657	48.4000	48.64	+0.913%	1,128,816	-0.103%
2025-04-16	48.55	48.8100	48.0100	48.20	-0.351%	1,359,895	+0.809%
2025-04-15	47.76	48.6800	47.7400	48.37	+1.426%	1,124,721	+0.455%
2025-04-14	47.40	47.8850	47.0531	47.69	+2.427%	1,131,317	+1.887%
2025-04-11	45.96	46.6400	45.1000	46.56	+1.637%	1,461,389	+4.360%
2025-04-10	46.77	46.7700	44.9500	45.81	-2.883%	1,787,788	+6.069%
2025-04-09	44.55	47.5600	43.7500	47.17	+4.659%	3,249,703	+3.010%
2025-04-08	47.36	47.5800	44.7200	45.07	-1.936%	3,013,342	+7.810%
2025-04-07	45.31	47.5499	44.0100	45.96	-2.254%	3,714,788	+5.722%
2025-04-04	49.16	49.5700	46.7250	47.02	-7.112%	5,268,633	+3.339%
2025-04-03	51.33	51.6000	50.6200	50.62	-3.709%	1,760,107	-4.010%
2025-04-02	52.10	52.5800	51.9600	52.57	+0.593%	947,107	-7.571%
2025-04-01	51.95	52.2600	51.4623	52.26	+0.616%	837,130	-7.023%
2025-03-31	52.03	52.1800	51.6600	51.94	-0.250%	1,643,383	-6.450%
2025-03-28	52.04	52.1750	51.5800	52.07	+0.058%	1,167,138	-6.683%
2025-03-27	52.12	52.2800	51.8250	52.04	-0.326%	1,032,843	-6.630%
2025-03-26	52.06	52.4950	52.0400	52.21	+0.520%	1,406,032	-6.934%
2025-03-25	52.12	52.2300	51.7700	51.94	-0.058%	1,306,656	-6.450%
2025-03-24	51.88	52.3400	51.7550	51.97	+0.717%	882,403	-6.504%
2025-03-21	52.15	52.2100	51.5000	51.60	-1.206%	1,200,820	-5.833%
2025-03-20	52.35	52.4400	52.0300	52.23	-0.286%	1,361,683	-6.969%
2025-03-19	52.27	52.5200	52.1200	52.38	+0.557%	1,102,190	-7.236%
2025-03-18	52.30	52.4300	51.9306	52.09	-0.249%	890,507	-6.719%
2025-03-17	51.42	52.3900	51.4000	52.22	+1.418%	1,243,420	-6.951%
2025-03-14	50.64	51.5797	50.5500	51.49	+2.102%	1,182,935	-5.632%
2025-03-13	50.93	51.1650	50.4000	50.43	-0.865%	1,191,569	-3.649%
2025-03-12	50.84	51.2350	50.7200	50.87	+0.434%	1,267,876	-4.482%
2025-03-11	50.48	51.0800	50.1700	50.65	+0.297%	1,420,011	-4.067%
2025-03-10	50.02	50.8700	49.8800	50.50	+0.338%	1,571,143	-3.782%
2025-03-07	49.89	50.6400	49.5000	50.33	+1.390%	1,346,408	-3.457%
2025-03-06	50.01	50.2499	49.2700	49.64	-1.449%	1,965,895	-2.115%
2025-03-05	50.68	50.7500	49.6000	50.37	-0.651%	2,074,408	-3.534%
2025-03-04	51.27	51.3000	50.3300	50.70	-1.687%	1,708,943	-4.162%
2025-03-03	52.07	52.3400	51.4100	51.57	-0.655%	1,063,085	-5.779%
2025-02-28	51.20	51.9400	51.0000	51.91	+1.209%	1,879,176	-6.396%
2025-02-27	51.61	51.7000	51.0300	51.29	-0.214%	1,021,194	-5.264%
2025-02-26	51.26	51.6350	51.1100	51.40	+0.273%	1,637,147	-5.467%
2025-02-25	51.40	51.4300	50.5200	51.26	-0.292%	1,459,685	-5.209%
2025-02-24	51.79	51.8150	50.8800	51.41	-0.580%	2,049,115	-5.485%
2025-02-21	52.22	52.2400	51.5200	51.71	-1.015%	1,186,013	-6.034%
2025-02-20	52.04	52.3700	51.6227	52.24	+0.153%	1,713,558	-6.987%
2025-02-19	52.35	52.5100	51.8900	52.16	-0.439%	795,371	-6.844%
2025-02-18	51.73	52.4300	51.7111	52.39	+1.590%	2,281,907	-7.253%
2025-02-14	51.58	51.9900	51.5000	51.57	+0.370%	1,161,547	-5.779%
2025-02-13	50.59	51.5000	50.5600	51.38	+1.985%	1,491,433	-5.430%
2025-02-12	50.91	51.0599	50.3800	50.38	-3.264%	1,058,692	-3.553%
2025-02-11	52.59	52.6400	51.7785	52.08	-1.045%	1,818,485	-6.701%
2025-02-10	52.60	52.9300	52.2800	52.63	+0.862%	1,526,023	-7.676%
2025-02-07	52.44	52.6500	51.8900	52.18	-0.325%	1,831,963	-6.880%
2025-02-06	53.24	53.2400	52.1100	52.35	-1.338%	1,416,114	-7.182%
2025-02-05	52.71	53.0800	52.6450	53.06	+0.664%	1,708,122	-8.424%
2025-02-04	52.12	52.8500	51.9100	52.71	+0.765%	1,599,862	-7.816%
2025-02-03	51.23	52.4500	50.9500	52.31	+1.435%	2,347,441	-7.111%
2025-01-31	52.51	52.6650	51.5300	51.57	-1.074%	2,097,683	-5.779%
2025-01-30	52.14	52.4400	51.7200	52.13	+0.443%	3,946,068	-6.791%
2025-01-29	51.90	51.9000	51.9000	51.90	+0.270%	4	-6.378%
2025-01-28	51.20	51.7800	50.9900	51.76	+1.272%	1,839,564	-6.124%
2025-01-27	51.90	51.9600	50.6700	51.11	-1.900%	1,913,721	-4.931%
2025-01-24	52.27	52.5500	52.0150	52.10	+0.038%	1,186,189	-6.737%
2025-01-23	52.17	52.5200	51.8900	52.08	+0.250%	1,272,771	-6.701%
2025-01-22	52.58	52.8200	51.8800	51.95	-0.991%	2,144,653	-6.468%
2025-01-21	51.93	52.6500	51.8100	52.47	+1.470%	1,854,939	-7.395%
2025-01-17	51.40	51.7452	51.2600	51.71	+0.447%	1,492,719	-6.034%
2025-01-16	50.80	51.5199	50.6800	51.48	+1.359%	1,348,661	-5.614%
2025-01-15	50.98	51.1900	50.6600	50.79	+0.594%	2,721,600	-4.332%
2025-01-14	49.75	50.9200	49.6484	50.49	+1.815%	3,774,281	-3.763%
2025-01-13	49.26	49.8400	49.2300	49.59	+0.834%	1,562,339	-2.017%
2025-01-10	49.84	49.9200	48.9100	49.18	-0.566%	1,361,355	-1.200%
2025-01-08	48.78	49.5150	48.7425	49.46	+1.665%	1,092,692	-1.759%
2025-01-07	49.01	49.1100	48.6500	48.65	-0.430%	1,070,305	-0.123%
2025-01-06	49.00	49.2400	48.7900	48.86	+0.143%	1,264,141	-0.553%
2025-01-03	48.90	49.1800	48.7150	48.79	+0.144%	928,228	-0.410%
2025-01-02	48.35	48.8000	48.2200	48.72	+1.163%	1,298,468	-0.267%
2024-12-31	48.06	48.5200	48.0600	48.16	+0.312%	782,611	+0.893%
2024-12-30	47.88	48.2200	47.4700	48.01	+0.272%	852,554	+1.208%
2024-12-27	47.86	48.0400	47.5401	47.88	-0.021%	796,314	+1.483%
2024-12-26	48.51	48.5250	47.6800	47.89	-1.603%	1,456,551	+1.462%
2024-12-24	48.18	48.6700	47.9600	48.67	+1.502%	1,188,705	-0.164%
2024-12-23	47.74	48.0400	47.2200	47.95	+0.841%	1,024,489	+1.335%
2024-12-20	47.21	47.8500	46.9600	47.55	+0.848%	2,099,214	+2.187%
2024-12-19	47.60	47.7900	47.0000	47.15	+0.234%	1,818,107	+3.054%
2024-12-18	48.14	48.2500	46.9000	47.04	-2.082%	2,721,478	+3.295%
2024-12-17	48.35	48.3851	47.8500	48.04	-0.703%	1,309,004	+1.145%
2024-12-16	49.07	49.3300	48.3800	48.38	-1.446%	1,811,476	+0.434%
2024-12-13	49.42	49.5900	49.0600	49.09	-0.446%	756,559	-1.019%
2024-12-12	49.27	49.5900	49.1200	49.31	+0.326%	1,582,756	-1.460%
2024-12-11	48.98	49.4091	48.9200	49.15	+0.965%	1,559,452	-1.139%
2024-12-10	49.33	49.4100	48.5600	48.68	-0.956%	1,970,309	-0.185%
2024-12-09	50.04	50.2900	49.1500	49.15	-1.542%	1,195,300	-1.139%
2024-12-06	50.21	50.3400	49.5900	49.92	-0.498%	1,642,427	-2.664%
2024-12-05	49.85	50.3200	49.7500	50.17	+0.783%	1,798,916	-3.149%
2024-12-04	50.57	50.7000	49.6800	49.78	-1.756%	1,993,023	-2.391%
2024-12-03	51.00	51.0000	50.2600	50.67	+0.039%	1,156,661	-4.105%
2024-12-02	51.45	51.4500	50.3600	50.65	-1.306%	3,312,061	-4.067%
2024-11-29	50.62	51.4650	50.4301	51.32	+2.008%	1,291,263	-5.320%
2024-11-27	49.74	50.5062	49.7000	50.31	+1.329%	1,277,899	-3.419%
2024-11-26	49.16	49.7000	49.1600	49.65	+0.997%	1,670,761	-2.135%
2024-11-25	49.86	49.8965	48.9400	49.16	-0.947%	1,471,528	-1.159%
2024-11-22	49.23	49.6666	49.1350	49.63	+1.018%	1,896,621	-2.096%
2024-11-21	48.76	49.2000	48.5330	49.13	+1.320%	1,477,052	-1.099%
2024-11-20	48.50	48.6300	48.0800	48.49	0.000%	1,783,278	+0.206%
2024-11-19	48.28	48.4900	48.1200	48.49	+0.435%	1,112,239	+0.206%
2024-11-18	47.97	48.3200	47.8700	48.28	+0.899%	2,612,008	+0.642%
2024-11-15	47.40	48.0500	47.4000	47.85	+0.843%	2,874,948	+1.546%
2024-11-14	47.10	47.4500	46.9594	47.45	+0.979%	1,242,882	+2.403%
2024-11-13	46.98	47.2699	46.8100	46.99	-1.797%	1,353,477	+3.405%
2024-11-12	48.26	48.2900	47.6600	47.85	-0.582%	1,434,037	+1.546%
2024-11-11	48.20	48.3600	48.0050	48.13	-0.104%	942,724	+0.956%
2024-11-08	48.49	48.4900	47.9750	48.18	-0.352%	1,390,744	+0.851%
2024-11-07	48.50	48.6750	48.1400	48.35	-0.062%	1,926,348	+0.496%
2024-11-06	48.30	48.5050	47.9500	48.38	+1.874%	2,279,221	+0.434%
2024-11-05	46.95	47.4900	46.8500	47.49	+1.496%	1,477,560	+2.316%
2024-11-04	46.63	46.9400	46.5800	46.79	+0.667%	2,812,434	+3.847%
2024-11-01	46.72	46.8300	46.4800	46.48	-0.043%	1,442,462	+4.540%
2024-10-31	46.73	46.7839	46.4850	46.50	-0.513%	1,567,903	+4.495%
2024-10-30	46.86	46.9600	46.6901	46.74	-0.171%	888,758	+3.958%
2024-10-29	46.80	46.8500	46.4500	46.82	+0.364%	2,030,184	+3.780%
2024-10-28	46.69	46.8000	46.5300	46.65	-0.427%	820,028	+4.159%
2024-10-25	46.97	47.0900	46.7300	46.85	-0.149%	1,507,858	+3.714%
2024-10-24	46.98	47.0800	46.8200	46.92	-0.043%	898,543	+3.559%
2024-10-23	46.82	46.9800	46.7000	46.94	+0.171%	2,011,090	+3.515%
2024-10-22	46.82	46.9100	46.6200	46.86	+0.386%	678,137	+3.692%
2024-10-21	47.18	47.3000	46.6550	46.68	-0.913%	1,695,924	+4.092%
2024-10-18	47.10	47.1300	46.7800	47.11	+0.021%	1,029,822	+3.142%
2024-10-17	47.42	47.4800	47.0550	47.10	-0.696%	1,225,369	+3.163%
2024-10-16	47.34	47.6000	47.2401	47.43	+0.423%	1,771,569	+2.446%
2024-10-15	47.49	47.5400	47.0700	47.23	-0.944%	1,701,285	+2.880%
2024-10-14	47.70	47.7800	47.5500	47.68	-0.021%	668,851	+1.909%
2024-10-11	47.54	47.8200	47.5400	47.69	+0.337%	1,038,406	+1.887%
2024-10-10	47.49	47.6800	47.2700	47.53	+0.169%	709,105	+2.230%
2024-10-09	46.98	47.4750	46.8650	47.45	+0.786%	1,180,912	+2.403%
2024-10-08	47.47	47.4700	46.9600	47.08	-1.196%	1,717,899	+3.207%
2024-10-07	47.79	47.9900	47.3800	47.65	0.000%	1,545,124	+1.973%
2024-10-04	47.75	47.8200	47.4700	47.65	+0.358%	946,663	+1.973%
2024-10-03	47.26	47.7350	47.1000	47.48	+0.636%	1,504,437	+2.338%
2024-10-02	47.64	47.6400	47.0178	47.18	-0.443%	2,126,959	+2.989%
2024-10-01	47.01	47.4100	46.9500	47.39	+0.552%	1,682,458	+2.532%
2024-09-30	47.00	47.2800	46.7800	47.13	+0.298%	2,127,822	+3.098%
2024-09-27	46.79	47.0700	46.6600	46.99	+0.707%	951,725	+3.405%
2024-09-26	47.35	47.4000	46.5350	46.66	-1.332%	2,616,994	+4.136%
2024-09-25	47.51	47.6100	47.1900	47.29	-0.400%	1,158,194	+2.749%
2024-09-24	47.89	47.9000	47.3300	47.48	-0.357%	953,832	+2.338%
2024-09-23	47.19	47.7699	47.0700	47.65	+1.018%	1,339,515	+1.973%
2024-09-20	47.19	47.2800	46.9100	47.17	-0.042%	895,908	+3.010%
2024-09-19	47.80	47.8100	47.0900	47.19	-0.359%	1,697,073	+2.967%
2024-09-18	47.58	47.9600	47.2500	47.36	-0.421%	891,157	+2.597%
2024-09-17	47.77	47.9000	47.4200	47.56	-0.063%	1,609,808	+2.166%
2024-09-16	47.57	47.6600	47.3300	47.59	+0.401%	1,094,375	+2.101%
2024-09-13	47.08	47.4175	47.0501	47.40	+0.894%	821,782	+2.511%
2024-09-12	46.74	47.1600	46.6100	46.98	+0.880%	1,892,737	+3.427%
2024-09-11	46.43	46.8400	46.2077	46.57	+0.021%	1,045,545	+4.338%
2024-09-10	46.36	46.7050	46.0600	46.56	+0.540%	819,611	+4.360%
2024-09-09	46.54	46.6800	46.2950	46.31	+0.022%	940,943	+4.923%
2024-09-06	46.77	46.9400	46.1800	46.30	-0.750%	1,059,791	+4.946%
2024-09-05	46.84	46.9700	46.6000	46.65	+0.279%	955,810	+4.159%
2024-09-04	46.66	47.1050	46.4700	46.52	-0.364%	1,054,941	+4.450%
2024-09-03	47.00	47.0597	46.2650	46.69	-1.352%	1,374,303	+4.069%
2024-08-30	46.94	47.3550	46.9400	47.33	+0.212%	721,977	+2.662%
2024-08-29	46.65	47.2700	46.5400	47.23	+2.385%	1,564,064	+2.880%
2024-08-28	46.61	46.6550	45.9650	46.13	-0.817%	1,280,307	+5.333%
2024-08-27	47.04	47.0600	46.4500	46.51	-1.316%	1,479,240	+4.472%
2024-08-26	47.00	47.4000	46.8850	47.13	+0.341%	892,589	+3.098%
2024-08-23	46.70	46.9700	46.5900	46.97	+0.924%	1,350,431	+3.449%
2024-08-22	46.64	46.7300	46.4500	46.54	-0.021%	944,541	+4.405%
2024-08-21	46.55	46.7200	46.3300	46.55	+0.410%	1,805,870	+4.382%
2024-08-20	47.14	47.1450	46.3200	46.36	-1.529%	1,472,881	+4.810%
2024-08-19	47.00	47.2750	46.8900	47.08	+0.448%	1,647,653	+3.207%
2024-08-16	46.05	46.9000	46.0500	46.87	+1.626%	1,183,781	+3.670%
2024-08-15	45.72	46.3500	45.6401	46.12	+1.185%	1,874,859	+5.356%
2024-08-14	44.85	45.7200	44.6900	45.58	+2.060%	1,270,656	+6.604%
2024-08-13	44.65	44.7800	44.2100	44.66	-0.246%	2,884,439	+8.800%
2024-08-12	45.71	45.9100	44.6350	44.77	-1.863%	2,202,761	+8.532%
2024-08-09	46.34	46.3800	45.2500	45.62	-1.469%	1,126,080	+6.510%
2024-08-08	45.75	46.3700	45.5400	46.30	-0.259%	1,978,849	+4.946%
2024-08-07	47.28	47.5498	46.3700	46.42	-0.748%	1,223,645	+4.675%
2024-08-06	46.42	47.0600	46.0800	46.77	+2.274%	2,538,884	+3.891%
2024-08-05	45.61	46.2800	44.9700	45.73	-2.847%	1,693,998	+6.254%
2024-08-02	47.51	47.6050	46.2400	47.07	-1.794%	3,293,657	+3.229%
2024-08-01	48.24	48.3000	47.4500	47.93	-0.312%	1,747,479	+1.377%
2024-07-31	48.64	48.6700	48.0700	48.08	-0.517%	927,233	+1.061%
2024-07-30	48.17	48.3300	47.7700	48.33	+0.646%	1,307,702	+0.538%
2024-07-29	48.26	48.3100	47.7300	48.02	-0.166%	699,793	+1.187%
2024-07-26	47.77	48.4000	47.7700	48.10	+0.796%	1,366,597	+1.019%
2024-07-25	48.14	48.3200	47.7200	47.72	-0.583%	1,205,682	+1.823%
2024-07-24	49.00	49.0000	48.0000	48.00	-1.840%	1,897,799	+1.229%
2024-07-23	49.24	49.2400	48.8100	48.90	-0.509%	1,497,170	-0.634%
2024-07-22	48.97	49.3350	48.8300	49.15	+0.409%	1,478,985	-1.139%
2024-07-19	49.17	49.4400	48.8250	48.95	-0.143%	1,649,582	-0.735%
2024-07-18	48.95	49.2992	48.8300	49.02	+0.410%	1,672,407	-0.877%
2024-07-17	48.98	49.2531	48.8100	48.82	-0.123%	1,253,882	-0.471%
2024-07-16	48.72	48.9800	48.5400	48.88	+0.349%	1,645,377	-0.593%
2024-07-15	48.60	48.8799	48.3300	48.71	+0.557%	1,135,263	-0.246%
2024-07-12	48.47	48.5250	48.1600	48.44	+0.311%	1,159,152	+0.310%
2024-07-11	48.33	48.3300	48.0400	48.29	+0.332%	1,497,503	+0.621%
2024-07-10	48.19	48.2741	48.0621	48.13	-0.414%	692,074	+0.956%
2024-07-09	48.10	48.4600	47.9400	48.33	+0.228%	1,141,695	+0.538%
2024-07-08	48.22	48.4000	48.1001	48.22	+0.104%	1,163,755	+0.767%
2024-07-05	48.68	48.7000	48.0200	48.17	-0.844%	703,090	+0.872%
2024-07-03	48.26	48.7600	48.2600	48.58	+0.684%	705,142	+0.021%
2024-07-02	48.17	48.5300	48.1050	48.25	+0.166%	939,673	+0.705%
2024-07-01	48.09	48.1750	47.7600	48.17	+0.396%	1,122,058	+0.872%
2024-06-28	47.83	48.1400	47.5900	47.98	+0.587%	1,377,841	+1.271%
2024-06-27	47.70	47.8350	47.4742	47.70	+0.126%	910,193	+1.866%
2024-06-26	47.65	47.6800	47.3600	47.64	-0.042%	1,089,206	+1.994%
2024-06-25	47.45	47.6875	47.3300	47.66	+0.274%	941,992	+1.951%
2024-06-24	46.82	47.6800	46.8200	47.53	+1.668%	1,968,089	+2.230%
2024-06-21	46.62	46.9302	46.5800	46.75	+0.322%	1,254,293	+3.936%
2024-06-20	46.15	46.6000	46.0900	46.60	+1.107%	1,236,155	+4.270%
2024-06-18	46.30	46.5500	45.9950	46.09	0.000%	887,885	+5.424%
2024-06-17	45.69	46.2700	45.6132	46.09	+0.986%	769,308	+5.424%
2024-06-14	46.07	46.1900	45.6000	45.64	-1.084%	1,345,123	+6.464%
2024-06-13	46.45	46.4500	46.1200	46.14	-0.667%	748,098	+5.310%
2024-06-12	46.72	46.7900	46.3600	46.45	-0.022%	851,794	+4.607%
2024-06-11	47.00	47.0400	46.4500	46.46	-1.107%	1,023,565	+4.585%
2024-06-10	46.36	47.0500	46.2700	46.98	+1.644%	1,056,500	+3.427%
2024-06-07	46.14	46.4600	45.8950	46.22	+0.130%	1,241,556	+5.128%
2024-06-06	45.66	46.1850	45.6500	46.16	+0.808%	1,004,662	+5.264%
2024-06-05	45.50	45.8750	45.1600	45.79	+0.970%	780,929	+6.115%
2024-06-04	45.10	45.4550	44.6600	45.35	+0.243%	1,204,913	+7.144%
2024-06-03	45.92	45.9200	45.0200	45.24	-1.395%	1,288,499	+7.405%
2024-05-31	45.21	45.8800	45.0800	45.88	+1.888%	1,219,031	+5.907%
2024-05-30	45.16	45.3300	44.9600	45.03	-0.508%	1,509,942	+7.906%
2024-05-29	45.66	45.6600	45.1204	45.26	-0.658%	690,400	+7.357%
2024-05-28	45.71	45.8100	45.3100	45.56	+0.220%	898,775	+6.651%
2024-05-24	45.79	45.8300	45.3300	45.46	+0.110%	863,466	+6.885%
2024-05-23	46.20	46.2800	45.3600	45.41	-1.154%	1,343,811	+7.003%
2024-05-22	46.81	46.8800	45.8900	45.94	-1.796%	1,225,918	+5.768%
2024-05-21	47.02	47.0750	46.6900	46.78	-0.574%	951,679	+3.869%
2024-05-20	46.79	47.0700	46.5752	47.05	+0.793%	1,184,229	+3.273%
2024-05-17	46.23	46.7000	45.9100	46.68	+0.973%	1,388,020	+4.092%
2024-05-16	46.59	46.6850	46.1900	46.23	-0.964%	1,604,204	+5.105%
2024-05-15	46.75	46.8700	46.3100	46.68	-0.064%	1,175,636	+4.092%
2024-05-14	46.47	46.7100	46.2900	46.71	+0.886%	1,819,565	+4.025%
2024-05-13	46.87	46.9600	46.2500	46.30	-0.835%	1,180,401	+4.946%
2024-05-10	47.03	47.0500	46.5300	46.69	-0.660%	1,152,134	+4.069%
2024-05-09	47.02	47.1900	46.9300	47.00	-1.879%	1,638,641	+3.383%
2024-05-08	47.54	47.9000	47.4300	47.90	+0.651%	1,795,833	+1.441%
2024-05-07	47.55	47.6899	47.3836	47.59	+0.274%	1,636,837	+2.101%
2024-05-06	47.45	47.5400	47.2650	47.46	+0.338%	1,143,341	+2.381%
2024-05-03	47.12	47.3100	46.8400	47.30	+0.874%	1,245,957	+2.727%
2024-05-02	46.72	47.0700	46.6600	46.89	+0.730%	1,581,186	+3.626%
2024-05-01	46.92	46.9900	46.4000	46.55	-0.725%	2,227,784	+4.382%
2024-04-30	47.67	47.6700	46.8850	46.89	-1.636%	1,431,683	+3.626%
2024-04-29	47.58	47.6900	47.5100	47.67	+0.316%	774,316	+1.930%
2024-04-26	47.38	47.5200	47.1850	47.52	+0.338%	874,340	+2.252%
2024-04-25	47.21	47.5700	47.0900	47.36	-0.295%	1,308,040	+2.597%
2024-04-24	47.36	47.5000	47.0700	47.50	+0.487%	1,428,682	+2.295%
2024-04-23	47.22	47.4400	47.0600	47.27	+0.170%	1,132,457	+2.792%
2024-04-22	47.00	47.2998	46.7700	47.19	+0.468%	1,523,443	+2.967%
2024-04-19	46.34	47.2300	46.3000	46.97	+1.316%	1,217,980	+3.449%
2024-04-18	46.19	46.6000	46.0100	46.36	+0.870%	1,526,734	+4.810%
2024-04-17	45.65	46.1700	45.5700	45.96	+0.944%	1,203,683	+5.722%
2024-04-16	45.85	45.8600	45.4000	45.53	-0.590%	1,075,331	+6.721%
2024-04-15	46.70	46.7000	45.7700	45.80	-1.463%	1,552,156	+6.092%
2024-04-12	47.23	47.4400	46.3450	46.48	-1.169%	1,555,716	+4.540%
2024-04-11	47.15	47.1500	46.7200	47.03	-0.043%	1,549,295	+3.317%
2024-04-10	47.41	47.4400	47.0200	47.05	-0.717%	1,630,463	+3.273%
2024-04-09	47.87	47.9000	47.3600	47.39	-0.775%	908,469	+2.532%
2024-04-08	47.71	48.0550	47.7100	47.76	-0.084%	1,698,417	+1.738%
2024-04-05	47.88	48.0000	47.6800	47.80	-0.271%	1,542,204	+1.653%
2024-04-04	48.27	48.4800	47.9000	47.93	-0.540%	1,625,215	+1.377%
2024-04-03	48.00	48.2800	47.8903	48.19	+0.921%	1,028,696	+0.830%
2024-04-02	47.64	47.8300	47.5400	47.75	+0.547%	1,007,199	+1.759%
2024-04-01	47.54	47.6200	47.2800	47.49	+0.063%	835,414	+2.316%
2024-03-28	47.26	47.5500	47.1480	47.46	+0.786%	1,159,708	+2.381%
2024-03-27	46.91	47.1300	46.9000	47.09	+0.512%	759,328	+3.185%
2024-03-26	47.06	47.1700	46.7750	46.85	-0.234%	567,940	+3.714%
2024-03-25	47.08	47.4500	46.9000	46.96	-0.043%	982,472	+3.471%
2024-03-22	47.46	47.5000	46.9800	46.98	-0.949%	891,014	+3.427%
2024-03-21	47.37	47.5000	47.1800	47.43	+0.254%	879,915	+2.446%
2024-03-20	46.95	47.3100	46.9100	47.31	+0.489%	794,223	+2.706%
2024-03-19	46.75	47.0800	46.6000	47.08	+0.749%	1,095,635	+3.207%
2024-03-18	46.66	46.7300	46.5200	46.73	+0.214%	825,681	+3.980%
2024-03-15	46.16	46.6800	46.1100	46.63	+0.974%	1,394,959	+4.203%
2024-03-14	46.90	46.9000	46.0800	46.18	-1.198%	1,107,822	+5.219%
2024-03-13	46.95	47.0900	46.6300	46.74	+0.150%	903,675	+3.958%
2024-03-12	46.68	46.7700	46.5500	46.67	+0.279%	797,186	+4.114%
2024-03-11	46.47	46.6400	46.1450	46.54	+0.259%	785,732	+4.405%
2024-03-08	46.70	46.7750	46.3700	46.42	-0.770%	1,116,777	+4.675%
2024-03-07	46.87	47.0500	46.6800	46.78	-0.298%	777,466	+3.869%
2024-03-06	46.54	47.0900	46.5200	46.92	+1.164%	1,209,258	+3.559%
2024-03-05	46.08	46.6100	46.0150	46.38	+0.520%	1,012,025	+4.765%
2024-03-04	46.11	46.3300	45.9700	46.14	-0.216%	1,296,038	+5.310%
2024-03-01	45.81	46.2600	45.7850	46.24	+1.204%	774,702	+5.082%
2024-02-29	45.53	45.8200	45.4700	45.69	+0.572%	931,115	+6.347%
2024-02-28	45.83	46.1500	45.3850	45.43	-1.002%	799,755	+6.956%
2024-02-27	45.79	46.1150	45.7500	45.89	+0.372%	1,247,932	+5.884%
2024-02-26	46.01	46.1700	45.6900	45.72	-0.867%	2,197,874	+6.277%
2024-02-23	45.89	46.2699	45.8500	46.12	+0.239%	849,338	+5.356%
2024-02-22	45.95	46.1650	45.6800	46.01	+1.165%	1,829,654	+5.607%
2024-02-21	45.35	45.7850	45.3500	45.48	+0.375%	1,860,845	+6.838%
2024-02-20	44.87	45.4800	44.6800	45.31	+0.891%	1,670,773	+7.239%
2024-02-16	44.32	45.0850	44.2500	44.91	+0.989%	1,002,811	+8.194%
2024-02-15	43.59	44.6625	43.5900	44.47	+1.995%	1,366,646	+9.265%
2024-02-14	43.55	43.7650	43.3500	43.60	+0.577%	1,142,065	+11.445%
2024-02-13	43.78	43.8300	43.2900	43.35	-1.118%	1,370,750	+12.088%
2024-02-12	43.38	43.9700	43.3600	43.84	+1.200%	1,411,018	+10.835%
2024-02-09	43.56	43.6100	43.0500	43.32	-0.230%	1,145,040	+12.165%
2024-02-08	43.12	43.4200	43.0200	43.42	-1.341%	1,876,564	+11.907%
2024-02-07	44.10	44.1715	43.9000	44.01	+0.045%	1,787,986	+10.407%
2024-02-06	44.23	44.2900	43.9150	43.99	-0.498%	1,175,795	+10.457%
2024-02-05	44.21	44.4300	43.9200	44.21	-0.248%	1,231,293	+9.907%
2024-02-02	44.55	44.5599	44.1500	44.32	-0.828%	1,987,739	+9.634%
2024-02-01	44.71	45.3000	44.4800	44.69	+0.563%	2,115,577	+8.727%
2024-01-31	45.00	45.1000	44.4300	44.44	-1.354%	1,072,244	+9.338%
2024-01-30	44.92	45.1100	44.7950	45.05	+0.089%	1,160,953	+7.858%
2024-01-29	44.73	45.0100	44.4750	45.01	+0.626%	1,361,167	+7.954%
2024-01-26	44.11	44.7300	44.1100	44.73	+1.199%	1,473,505	+8.630%
2024-01-25	43.72	44.2000	43.6500	44.20	+1.353%	1,249,923	+9.932%
2024-01-24	43.64	43.8100	43.4250	43.61	+0.345%	1,069,443	+11.419%

.dark-mode .D63FBZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D63FBZ{ color: #333333; background-color: white; border: 2px solid #333333; }AMLPAlerian MLP ETFstock NYSE ETF

AMLP
Alerian MLP ETF
stock NYSE ETF