Dark

AMLP
Alerian MLP ETF
stock NYSE ETF

At Close

Jul 29, 2026 3:59:52 PM EDT

54.85USD+0.091%(+0.05)1,628,345

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:26:30 AM EDT

55.30USD+0.912%(+0.50)5,829

After-hours

Jul 28, 2026 4:39:30 PM EDT

54.25USD-0.986%(-0.54)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	55.3200	55.5050	54.7400	54.8200	+0.036%	1,628,887	0.000%
2026-07-28	54.3800	55.0300	54.3000	54.8000	+1.051%	1,339,028	+0.036%
2026-07-27	54.5000	54.8100	54.2000	54.2300	-1.382%	1,050,071	+1.088%
2026-07-24	55.0200	55.6200	54.9799	54.9900	+0.109%	914,432	-0.309%
2026-07-23	55.0000	55.1550	54.8601	54.9300	+0.201%	1,004,341	-0.200%
2026-07-22	54.6600	54.9750	54.6600	54.8200	+0.772%	749,776	0.000%
2026-07-21	54.6100	54.7900	54.1350	54.4000	-0.129%	751,555	+0.772%
2026-07-20	54.0000	54.8100	54.0000	54.4700	+0.814%	933,497	+0.643%
2026-07-17	54.2500	54.4200	53.8801	54.0300	+0.148%	946,287	+1.462%
2026-07-16	53.2400	54.1100	53.2400	53.9500	+1.410%	972,837	+1.613%
2026-07-15	53.8300	54.0900	53.1600	53.2000	-1.152%	920,644	+3.045%
2026-07-14	53.8600	54.0850	53.5550	53.8200	+0.242%	1,144,172	+1.858%
2026-07-13	53.1500	53.8800	53.1300	53.6900	+1.879%	1,129,591	+2.105%
2026-07-10	52.8600	53.0900	52.3800	52.7000	-0.472%	835,554	+4.023%
2026-07-09	53.1300	53.3767	52.8800	52.9500	-0.657%	815,032	+3.532%
2026-07-08	53.1400	53.3400	52.8800	53.3000	+0.813%	1,208,105	+2.852%
2026-07-07	52.2100	53.1600	52.2000	52.8700	+1.830%	1,635,281	+3.688%
2026-07-06	52.0400	52.5300	51.8800	51.9200	-0.269%	1,083,752	+5.586%
2026-07-02	51.7500	52.1100	51.5900	52.0600	+0.852%	1,087,475	+5.302%
2026-07-01	51.8200	51.9700	51.4811	51.6200	-0.444%	965,984	+6.199%
2026-06-30	51.7900	52.1000	51.7300	51.8500	+0.271%	1,269,366	+5.728%
2026-06-29	51.4700	51.8900	51.3700	51.7100	+0.525%	1,281,576	+6.014%
2026-06-26	51.0800	51.4687	51.0300	51.4400	+0.665%	689,422	+6.571%
2026-06-25	50.3600	51.3350	50.2200	51.1000	+1.409%	1,037,761	+7.280%
2026-06-24	51.2300	51.5100	50.3700	50.3900	-2.439%	3,402,082	+8.791%
2026-06-23	50.6100	51.7700	50.4700	51.6500	+1.954%	2,884,635	+6.137%
2026-06-22	50.6700	50.9500	50.2500	50.6600	-0.020%	1,256,852	+8.212%
2026-06-18	50.4800	51.0300	49.9500	50.6700	+0.119%	2,167,848	+8.190%
2026-06-17	51.0900	51.3000	50.3800	50.6100	-0.726%	2,264,641	+8.319%
2026-06-16	51.2100	51.4300	50.8650	50.9800	-0.507%	1,527,782	+7.532%
2026-06-15	51.5000	51.9400	51.2200	51.2400	-1.707%	2,116,623	+6.987%
2026-06-12	52.1700	52.6500	51.7750	52.1300	-0.344%	1,032,584	+5.160%
2026-06-11	52.8500	53.2000	52.2600	52.3100	-0.872%	1,832,787	+4.798%
2026-06-10	52.4000	53.2000	52.3500	52.7700	+1.228%	1,407,273	+3.885%
2026-06-09	52.4700	52.7400	52.1300	52.1300	-0.875%	1,194,781	+5.160%
2026-06-08	52.8500	53.1200	52.3500	52.5900	-0.341%	1,351,627	+4.240%
2026-06-05	53.2800	53.3400	52.6900	52.7700	-0.901%	902,427	+3.885%
2026-06-04	52.4600	53.2950	52.3500	53.2500	+1.255%	1,905,679	+2.948%
2026-06-03	52.7500	53.2100	52.5400	52.5900	-0.266%	1,478,180	+4.240%
2026-06-02	52.1300	52.7850	52.0600	52.7300	+1.035%	1,826,841	+3.964%
2026-06-01	51.8500	52.4500	51.7200	52.1900	+1.143%	1,589,507	+5.039%
2026-05-29	52.3900	52.4000	51.5500	51.6000	-1.602%	1,786,436	+6.240%
2026-05-28	52.9000	53.0709	52.3100	52.4400	-0.474%	976,763	+4.539%
2026-05-27	53.1500	53.3100	52.6800	52.6900	-1.200%	1,595,722	+4.043%
2026-05-26	54.1900	54.4000	53.3000	53.3300	-2.183%	2,045,665	+2.794%
2026-05-22	54.1600	54.6100	53.9500	54.5200	+0.628%	862,935	+0.550%
2026-05-21	54.6600	54.8800	53.9300	54.1800	-0.404%	1,727,420	+1.181%
2026-05-20	54.5800	55.2200	54.1600	54.4000	-0.802%	1,207,408	+0.772%
2026-05-19	54.5100	54.9400	54.2350	54.8400	+0.698%	1,171,178	-0.036%
2026-05-18	53.9500	54.6400	53.7500	54.4600	+0.759%	1,878,189	+0.661%
2026-05-15	53.9600	54.3300	53.8700	54.0500	+0.334%	1,810,682	+1.425%
2026-05-14	53.1100	53.9250	53.1100	53.8700	+1.317%	1,615,247	+1.764%
2026-05-13	53.0300	53.2700	52.7400	53.1700	-1.665%	1,174,137	+3.103%
2026-05-12	53.6000	54.1600	53.1201	54.0700	+1.179%	1,298,531	+1.387%
2026-05-11	53.3100	53.6800	53.0000	53.4400	+0.527%	1,419,576	+2.582%
2026-05-08	53.3500	53.7293	52.9500	53.1600	-0.375%	1,667,791	+3.123%
2026-05-07	52.6400	53.3900	52.2100	53.3600	+1.080%	1,208,782	+2.736%
2026-05-06	53.2100	53.4050	52.5400	52.7900	-2.059%	2,021,932	+3.845%
2026-05-05	53.8300	54.2499	53.5900	53.9000	-0.037%	1,226,088	+1.707%
2026-05-04	53.8300	54.2200	53.5300	53.9200	+0.559%	1,701,958	+1.669%
2026-05-01	53.9600	54.0800	53.4100	53.6200	-0.924%	1,616,891	+2.238%
2026-04-30	52.9100	54.1500	52.8301	54.1200	+1.863%	1,876,819	+1.293%
2026-04-29	52.9500	53.2100	52.6550	53.1300	+0.950%	1,143,522	+3.181%
2026-04-28	52.4400	52.7050	52.1775	52.6300	+1.173%	1,526,273	+4.161%
2026-04-27	52.0600	52.3800	51.8800	52.0200	+0.231%	970,554	+5.383%
2026-04-24	52.0000	52.1100	51.5550	51.9000	-0.498%	1,435,898	+5.626%
2026-04-23	52.0700	52.2600	51.8600	52.1600	+0.482%	1,590,584	+5.100%
2026-04-22	51.5900	51.9500	51.5800	51.9100	+0.874%	2,047,821	+5.606%
2026-04-21	51.3700	51.7099	51.0150	51.4600	+0.410%	1,018,262	+6.529%
2026-04-20	51.1900	51.3700	50.9300	51.2500	+0.274%	1,097,973	+6.966%
2026-04-17	51.2400	51.2400	50.5200	51.1100	-1.045%	2,085,927	+7.259%
2026-04-16	51.3900	51.8900	51.2650	51.6500	+0.623%	1,020,962	+6.137%
2026-04-15	51.5100	51.6100	51.2300	51.3300	-0.427%	1,167,206	+6.799%
2026-04-14	52.0100	52.1200	51.3000	51.5500	-0.980%	1,549,724	+6.343%
2026-04-13	52.7000	52.7400	51.7569	52.0600	-0.459%	1,446,182	+5.302%
2026-04-10	52.3300	52.6700	52.2226	52.3000	-0.115%	690,004	+4.818%
2026-04-09	52.6000	53.3000	52.2700	52.3600	-0.286%	1,299,945	+4.698%
2026-04-08	51.7000	52.5450	51.3600	52.5100	-0.417%	1,936,798	+4.399%
2026-04-07	52.3300	52.9100	52.3042	52.7300	+0.899%	1,509,754	+3.964%
2026-04-06	52.1900	52.5400	52.0500	52.2600	-0.210%	1,131,916	+4.899%
2026-04-02	52.6400	52.8400	52.0400	52.3700	+0.538%	1,457,824	+4.678%
2026-04-01	52.1300	52.3200	51.3700	52.0900	-1.045%	4,689,078	+5.241%
2026-03-31	53.3200	53.4800	52.1400	52.6400	-1.164%	2,868,073	+4.141%
2026-03-30	53.8500	54.0000	53.0300	53.2600	-0.411%	1,362,420	+2.929%
2026-03-27	54.0200	54.1999	53.3600	53.4800	-0.613%	2,141,672	+2.506%
2026-03-26	53.5300	54.0150	53.2900	53.8100	+0.824%	2,198,242	+1.877%
2026-03-25	53.4000	53.5800	53.1450	53.3700	-0.299%	1,142,539	+2.717%
2026-03-24	53.2200	54.0300	53.2200	53.5300	+0.791%	2,107,397	+2.410%
2026-03-23	52.7800	53.2950	52.1200	53.1100	+0.473%	1,469,336	+3.220%
2026-03-20	53.1700	53.5000	52.7300	52.8600	-0.377%	2,292,414	+3.708%
2026-03-19	52.5100	53.2400	52.5100	53.0600	+1.047%	2,469,500	+3.317%
2026-03-18	52.7100	52.8300	52.3600	52.5100	-0.285%	1,233,301	+4.399%
2026-03-17	52.4300	52.9700	52.4000	52.6600	+0.669%	1,305,487	+4.102%
2026-03-16	52.2100	52.4850	51.9850	52.3100	+0.192%	832,687	+4.798%
2026-03-13	52.0400	52.4650	51.8500	52.2100	+0.288%	1,425,058	+4.999%
2026-03-12	52.5000	52.6000	52.0250	52.0600	-0.668%	1,203,118	+5.302%
2026-03-11	51.8400	52.4800	51.7500	52.4100	+1.061%	1,267,526	+4.598%
2026-03-10	52.1000	52.5800	51.7900	51.8600	-0.822%	2,219,916	+5.708%
2026-03-09	52.9750	53.0868	52.1300	52.2900	-0.589%	1,517,519	+4.838%
2026-03-06	52.9600	53.1300	52.5400	52.6000	-0.114%	1,900,090	+4.221%
2026-03-05	52.7000	53.2000	52.4200	52.6600	+0.076%	1,227,600	+4.102%
2026-03-04	52.1900	52.6900	51.8900	52.6200	+0.190%	1,386,975	+4.181%
2026-03-03	52.9000	52.9000	51.9675	52.5200	-0.304%	1,844,315	+4.379%
2026-03-02	52.8000	52.8100	52.0800	52.6800	+1.230%	2,299,586	+4.062%
2026-02-27	51.9200	52.0700	51.7000	52.0400	+0.463%	1,026,840	+5.342%
2026-02-26	51.3900	51.8500	51.0500	51.8000	+0.916%	909,358	+5.830%
2026-02-25	51.6600	51.7000	50.9800	51.3300	-0.485%	993,110	+6.799%
2026-02-24	51.7900	51.9000	51.2400	51.5800	-0.251%	1,580,773	+6.282%
2026-02-23	51.7400	52.1300	51.3300	51.7100	-0.154%	1,221,406	+6.014%
2026-02-20	51.4900	51.8200	51.3300	51.7900	+0.544%	954,044	+5.851%
2026-02-19	51.5600	51.7000	51.1950	51.5100	-0.097%	1,569,606	+6.426%
2026-02-18	51.6700	52.1700	51.5600	51.5600	+0.331%	1,611,614	+6.323%
2026-02-17	51.1500	51.6400	50.8550	51.3900	+0.156%	2,549,970	+6.674%
2026-02-13	50.4000	51.4150	50.1700	51.3100	+2.069%	2,266,169	+6.841%
2026-02-12	50.6400	50.9600	50.0500	50.2700	-0.436%	1,677,267	+9.051%
2026-02-11	50.5000	50.7700	50.3300	50.4900	-1.406%	1,402,062	+8.576%
2026-02-10	50.9100	51.2900	50.8600	51.2100	+0.510%	2,063,752	+7.049%
2026-02-09	50.7400	51.1000	50.4500	50.9500	+0.533%	1,858,852	+7.596%
2026-02-06	50.7100	50.9700	50.5250	50.6800	-0.079%	2,020,915	+8.169%
2026-02-05	50.4500	50.7700	50.0100	50.7200	+0.198%	1,577,966	+8.084%
2026-02-04	50.4100	50.7900	50.2000	50.6200	+0.556%	1,951,838	+8.297%
2026-02-03	49.8700	50.3950	49.6900	50.3400	+1.512%	1,811,735	+8.899%
2026-02-02	49.6600	49.8700	49.3450	49.5900	-0.879%	2,754,402	+10.546%
2026-01-30	50.2100	50.3800	49.2600	50.0300	-0.636%	1,960,097	+9.574%
2026-01-29	50.3800	50.6500	50.1400	50.3500	+0.620%	3,420,152	+8.878%
2026-01-28	49.8800	50.1500	49.7800	50.0400	+0.522%	1,567,199	+9.552%
2026-01-27	49.4200	49.8400	49.3700	49.7800	+0.912%	1,727,183	+10.125%
2026-01-26	49.5400	49.5550	49.0300	49.3300	+0.162%	1,525,333	+11.129%
2026-01-23	49.6000	49.7300	49.1700	49.2500	+0.142%	1,813,122	+11.310%
2026-01-22	49.1500	49.3200	48.9300	49.1800	+0.285%	2,142,610	+11.468%
2026-01-21	49.4400	49.7300	48.9000	49.0400	+0.143%	1,984,820	+11.786%
2026-01-20	49.3900	49.5600	48.8500	48.9700	-0.710%	1,807,664	+11.946%
2026-01-16	49.3000	49.4500	49.1446	49.3200	+0.448%	1,914,626	+11.152%
2026-01-15	49.0300	49.2200	48.6910	49.1000	-0.041%	1,929,704	+11.650%
2026-01-14	49.1100	49.4500	49.0200	49.1200	+0.184%	1,836,609	+11.604%
2026-01-13	48.4200	49.1350	48.4200	49.0300	+1.281%	2,112,285	+11.809%
2026-01-12	48.0500	48.4100	48.0300	48.4100	+0.791%	1,606,701	+13.241%
2026-01-09	47.6600	48.1000	47.6600	48.0300	+0.988%	1,717,948	+14.137%
2026-01-08	47.0000	47.7550	46.9450	47.5600	+1.191%	1,272,493	+15.265%
2026-01-07	46.9300	47.1200	46.6600	47.0000	+0.599%	1,769,666	+16.638%
2026-01-06	47.5000	47.5099	46.7200	46.7200	-1.580%	4,462,224	+17.337%
2026-01-05	47.7400	47.7900	46.8000	47.4700	+0.084%	2,200,366	+15.483%
2026-01-02	47.0600	47.5650	46.7000	47.4300	+0.872%	1,856,231	+15.581%
2025-12-31	47.1100	47.1485	46.8500	47.0200	-0.381%	1,414,627	+16.589%
2025-12-30	47.0100	47.2200	46.9700	47.2000	+0.468%	1,399,291	+16.144%
2025-12-29	47.0200	47.2500	46.9000	46.9800	0.000%	2,166,005	+16.688%
2025-12-26	47.1900	47.2400	46.8100	46.9800	-0.424%	1,280,195	+16.688%
2025-12-24	47.2000	47.3300	47.0500	47.1800	-0.021%	864,827	+16.193%
2025-12-23	47.0700	47.2400	46.9750	47.1900	+0.490%	1,290,272	+16.169%
2025-12-22	46.9000	47.1650	46.6700	46.9600	+0.557%	1,749,444	+16.738%
2025-12-19	46.8100	47.0000	46.6500	46.7000	-0.256%	1,962,722	+17.388%
2025-12-18	47.1500	47.3000	46.6900	46.8200	-0.531%	1,381,470	+17.087%
2025-12-17	46.9800	47.2200	46.7650	47.0700	+0.577%	1,463,276	+16.465%
2025-12-16	47.3400	47.4800	46.7100	46.8000	-1.536%	1,957,908	+17.137%
2025-12-15	47.5200	47.6016	47.1500	47.5300	+0.253%	1,698,594	+15.338%
2025-12-12	47.4600	47.6445	47.2500	47.4100	+0.169%	1,148,969	+15.630%
2025-12-11	47.2500	47.5750	47.1100	47.3300	-0.148%	1,445,946	+15.825%
2025-12-10	47.4700	47.5600	47.1900	47.4000	-0.042%	1,891,209	+15.654%
2025-12-09	47.7600	47.9900	47.3800	47.4200	-0.483%	861,552	+15.605%
2025-12-08	47.9100	47.9800	47.6350	47.6500	-0.688%	1,173,299	+15.047%
2025-12-05	48.0500	48.2800	47.8400	47.9800	-0.208%	1,557,362	+14.256%
2025-12-04	47.6700	48.1150	47.6700	48.0800	+1.008%	1,297,594	+14.018%
2025-12-03	47.3400	47.7900	47.2300	47.6000	+0.869%	1,169,294	+15.168%
2025-12-02	47.7600	47.7600	47.1550	47.1900	-1.090%	1,508,034	+16.169%
2025-12-01	47.7500	47.8425	47.6000	47.7100	+0.105%	1,109,341	+14.903%
2025-11-28	47.4900	47.8600	47.3800	47.6600	+0.570%	1,344,610	+15.023%
2025-11-26	47.2300	47.5500	47.1900	47.3900	+0.509%	1,914,490	+15.678%
2025-11-25	46.8300	47.2100	46.7500	47.1500	+0.469%	1,685,757	+16.267%
2025-11-24	46.9200	47.0700	46.5100	46.9300	-0.149%	2,486,170	+16.812%
2025-11-21	46.7300	47.1400	46.5400	47.0000	+0.449%	1,421,085	+16.638%
2025-11-20	46.8600	47.2600	46.5500	46.7900	-0.043%	1,503,844	+17.162%
2025-11-19	46.6800	46.9800	46.3400	46.8100	+0.043%	846,354	+17.112%
2025-11-18	46.5600	46.8600	46.4100	46.7900	+0.451%	1,248,219	+17.162%
2025-11-17	47.1600	47.1700	46.5800	46.5800	-0.788%	1,911,325	+17.690%
2025-11-14	46.5300	47.1800	46.2800	46.9500	+1.514%	2,585,451	+16.763%
2025-11-13	46.3000	46.5200	46.0400	46.2500	+0.065%	1,718,719	+18.530%
2025-11-12	46.4800	46.5400	46.0800	46.2200	-2.633%	1,978,975	+18.607%
2025-11-11	47.4000	47.6500	47.3300	47.4700	+0.253%	1,935,929	+15.483%
2025-11-10	47.4100	47.4500	46.8800	47.3500	+0.318%	2,169,078	+15.776%
2025-11-07	47.0500	47.2300	46.6634	47.2000	+0.340%	1,167,105	+16.144%
2025-11-06	46.9400	47.1900	46.8401	47.0400	+0.149%	1,685,068	+16.539%
2025-11-05	46.5200	47.0794	46.5000	46.9700	+0.902%	1,757,185	+16.713%
2025-11-04	46.5000	46.7350	46.2900	46.5500	-0.150%	1,667,717	+17.766%
2025-11-03	46.9600	46.9600	46.3500	46.6200	-0.043%	1,730,997	+17.589%
2025-10-31	46.9800	46.9881	46.5600	46.6400	-0.576%	1,690,140	+17.539%
2025-10-30	46.6900	47.0500	46.5500	46.9100	+0.514%	2,040,711	+16.862%
2025-10-29	47.0800	47.1000	46.6200	46.6700	-0.596%	1,521,855	+17.463%
2025-10-28	46.9000	47.1100	46.6300	46.9500	+0.085%	2,113,016	+16.763%
2025-10-27	46.8500	46.9100	46.6400	46.9100	+0.364%	1,127,107	+16.862%
2025-10-24	47.0200	47.0900	46.6250	46.7400	-0.405%	954,462	+17.287%
2025-10-23	47.0100	47.1100	46.6350	46.9300	+0.687%	1,618,994	+16.812%
2025-10-22	46.4300	46.7700	45.9700	46.6100	+0.778%	1,572,165	+17.614%
2025-10-21	46.3500	46.5000	45.9400	46.2500	-0.216%	1,372,851	+18.530%
2025-10-20	45.6800	46.3500	45.6800	46.3500	+1.578%	2,271,948	+18.274%
2025-10-17	45.4400	45.6500	45.2200	45.6300	+0.396%	1,140,240	+20.140%
2025-10-16	46.0000	46.0000	45.3200	45.4500	-0.894%	1,856,576	+20.616%
2025-10-15	45.4900	46.0839	45.4358	45.8600	+1.214%	2,005,173	+19.538%
2025-10-14	45.0300	45.5100	44.8200	45.3100	-0.308%	1,666,629	+20.989%
2025-10-13	45.0700	45.4800	44.7800	45.4500	+1.723%	2,323,102	+20.616%
2025-10-10	45.5600	45.6299	44.6400	44.6800	-2.103%	2,563,478	+22.695%
2025-10-09	46.4300	46.5450	45.5600	45.6400	-1.532%	2,254,405	+20.114%
2025-10-08	46.4700	46.5000	46.1999	46.3500	-0.258%	1,520,495	+18.274%
2025-10-07	46.2400	46.4700	46.0700	46.4700	+0.476%	1,918,691	+17.969%
2025-10-06	46.7900	46.7900	46.2500	46.2500	-0.836%	1,750,892	+18.530%
2025-10-03	46.7500	46.8900	46.6200	46.6400	+0.043%	1,798,283	+17.539%
2025-10-02	46.9500	47.0670	46.5500	46.6200	-0.555%	1,693,244	+17.589%
2025-10-01	46.9900	47.0771	46.8100	46.8800	-0.107%	1,475,496	+16.937%
2025-09-30	46.9000	47.0200	46.6241	46.9300	-0.106%	3,027,150	+16.812%
2025-09-29	47.5200	47.5200	46.7800	46.9800	-1.220%	1,870,656	+16.688%
2025-09-26	47.5000	47.8500	47.4500	47.5600	+0.338%	1,117,715	+15.265%
2025-09-25	47.4000	47.5600	47.1726	47.4000	-0.042%	1,042,324	+15.654%
2025-09-24	46.8800	47.5000	46.8800	47.4200	+1.542%	1,305,420	+15.605%
2025-09-23	46.7500	46.9100	46.6200	46.7000	+0.409%	1,522,646	+17.388%
2025-09-22	46.9700	46.9700	46.4600	46.5100	-0.874%	2,090,846	+17.867%
2025-09-19	47.6500	47.7300	46.9200	46.9200	-1.862%	2,784,865	+16.837%
2025-09-18	47.8600	47.9600	47.6500	47.8100	+0.147%	1,814,737	+14.662%
2025-09-17	47.6100	48.0000	47.6100	47.7400	+0.063%	1,238,386	+14.830%
2025-09-16	47.7100	47.8650	47.6100	47.7100	+0.231%	1,436,073	+14.903%
2025-09-15	47.8500	47.9100	47.5700	47.6000	-0.335%	1,725,905	+15.168%
2025-09-12	47.8300	47.9600	47.7100	47.7600	-0.063%	686,897	+14.782%
2025-09-11	47.6000	47.8200	47.4300	47.7900	+0.315%	1,229,761	+14.710%
2025-09-10	47.7300	48.1501	47.5700	47.6400	0.000%	1,583,084	+15.071%
2025-09-09	47.5700	47.8900	47.5600	47.6400	+0.358%	1,093,305	+15.071%
2025-09-08	47.8300	47.8822	47.3600	47.4700	-0.607%	1,639,187	+15.483%
2025-09-05	48.1300	48.2290	47.3700	47.7600	-0.769%	1,232,486	+14.782%
2025-09-04	48.1600	48.3800	48.0600	48.1300	-0.104%	1,228,852	+13.900%
2025-09-03	48.3900	48.4900	48.0257	48.1800	-0.475%	1,015,867	+13.782%
2025-09-02	48.5600	48.6399	48.2200	48.4100	-0.595%	1,139,104	+13.241%
2025-08-29	48.5200	48.7800	48.5000	48.7000	+0.412%	945,035	+12.567%
2025-08-28	48.1400	48.5200	48.0704	48.5000	+0.622%	552,679	+13.031%
2025-08-27	48.1100	48.3613	48.0200	48.2000	+0.250%	838,126	+13.734%
2025-08-26	48.0000	48.1491	47.8100	48.0800	+0.167%	859,188	+14.018%
2025-08-25	48.3000	48.4400	48.0000	48.0000	-0.559%	989,613	+14.208%
2025-08-22	48.3000	48.6000	48.2300	48.2700	+0.291%	708,651	+13.570%
2025-08-21	48.0700	48.4000	48.0100	48.1300	+0.146%	841,739	+13.900%
2025-08-20	47.9900	48.2200	47.8479	48.0600	+0.229%	777,409	+14.066%
2025-08-19	47.9500	48.0900	47.7100	47.9500	-0.167%	1,130,947	+14.327%
2025-08-18	48.1300	48.2700	47.8657	48.0300	-0.062%	1,464,758	+14.137%
2025-08-15	48.2500	48.4100	48.0100	48.0600	0.000%	1,106,265	+14.066%
2025-08-14	48.3600	48.3700	48.0600	48.0600	-0.764%	805,295	+14.066%
2025-08-13	48.2000	48.4300	47.9320	48.4300	-1.042%	1,990,790	+13.194%
2025-08-12	48.7900	48.9800	48.6100	48.9400	+0.679%	923,013	+12.015%
2025-08-11	49.1800	49.1800	48.5800	48.6100	-0.978%	1,361,866	+12.775%
2025-08-08	49.0100	49.6000	48.9000	49.0900	+0.368%	2,580,788	+11.672%
2025-08-07	49.4000	49.6900	48.8291	48.9100	-0.771%	1,321,862	+12.083%
2025-08-06	49.5000	49.9100	49.2000	49.2900	+0.061%	1,584,230	+11.219%
2025-08-05	49.7700	49.8500	49.0050	49.2600	-1.104%	1,409,717	+11.287%
2025-08-04	49.5100	49.9200	49.5100	49.8100	+0.728%	1,137,902	+10.058%
2025-08-01	49.9300	49.9700	49.2200	49.4500	-1.238%	1,884,452	+10.859%
2025-07-31	49.6800	50.3400	49.5701	50.0700	+0.542%	1,076,816	+9.487%
2025-07-30	49.8200	49.9800	49.5000	49.8000	+0.060%	1,018,313	+10.080%
2025-07-29	49.2300	49.7800	49.1100	49.7700	+1.365%	1,444,504	+10.147%
2025-07-28	49.4200	49.5000	48.9399	49.1000	+0.020%	1,288,327	+11.650%
2025-07-25	49.2500	49.4700	48.9600	49.0900	-0.041%	792,390	+11.672%
2025-07-24	48.8000	49.1600	48.5400	49.1100	+0.883%	1,335,682	+11.627%
2025-07-23	48.6400	48.8350	48.5100	48.6800	+0.082%	1,124,750	+12.613%
2025-07-22	48.4600	48.7000	48.4000	48.6400	+0.496%	1,391,783	+12.706%
2025-07-21	49.3100	49.3900	48.2700	48.4000	-1.446%	1,580,019	+13.264%
2025-07-18	48.7600	49.3200	48.6700	49.1100	+1.029%	1,278,282	+11.627%
2025-07-17	48.6200	48.7000	48.3800	48.6100	-0.103%	1,302,299	+12.775%
2025-07-16	48.8000	48.8372	48.2900	48.6600	-0.123%	1,533,442	+12.659%
2025-07-15	48.8500	48.9600	48.3800	48.7200	-0.551%	1,404,851	+12.521%
2025-07-14	48.9400	49.0394	48.7000	48.9900	+0.348%	1,029,079	+11.900%
2025-07-11	48.6800	48.9952	48.5900	48.8200	+0.226%	1,160,245	+12.290%
2025-07-10	48.7000	48.7895	48.4800	48.7100	+0.021%	1,079,604	+12.544%
2025-07-09	48.7500	48.8600	48.5100	48.7000	-0.246%	902,915	+12.567%
2025-07-08	48.6400	48.9600	48.5250	48.8200	+0.515%	1,632,408	+12.290%
2025-07-07	48.9800	49.0100	48.3250	48.5700	-1.079%	1,028,327	+12.868%
2025-07-03	48.9300	49.1000	48.7100	49.1000	+0.327%	681,274	+11.650%
2025-07-02	48.5900	49.0900	48.2792	48.9400	+1.137%	1,167,781	+12.015%
2025-07-01	48.8500	48.8500	48.1300	48.3900	-0.962%	2,089,463	+13.288%
2025-06-30	48.8000	49.0000	48.6100	48.8600	-0.163%	1,206,717	+12.198%
2025-06-27	48.9000	49.1500	48.6600	48.9400	+0.246%	2,021,895	+12.015%
2025-06-26	48.1000	48.8700	48.0900	48.8200	+1.645%	837,630	+12.290%
2025-06-25	48.6600	48.8600	47.9600	48.0300	-1.274%	1,799,430	+14.137%
2025-06-24	48.4600	48.9100	48.3900	48.6500	+0.165%	1,126,686	+12.682%
2025-06-23	49.0600	49.2100	48.3000	48.5700	-0.349%	1,487,787	+12.868%
2025-06-20	48.7600	48.9900	48.5400	48.7400	+0.021%	787,177	+12.474%
2025-06-18	48.7800	49.1250	48.4600	48.7300	+0.288%	1,733,977	+12.497%
2025-06-17	48.9400	49.2800	48.5300	48.5900	-0.471%	708,475	+12.822%
2025-06-16	49.3300	49.6590	48.7300	48.8200	-0.631%	1,642,926	+12.290%
2025-06-13	49.7600	49.7600	48.9700	49.1300	-0.223%	1,016,507	+11.582%
2025-06-12	48.8200	49.2900	48.8200	49.2400	+0.634%	675,858	+11.332%
2025-06-11	48.9600	49.0700	48.6400	48.9300	+0.472%	1,992,087	+12.038%
2025-06-10	48.6800	48.9000	48.5000	48.7000	+0.724%	958,931	+12.567%
2025-06-09	48.9000	48.9000	48.3500	48.3500	-0.821%	1,919,659	+13.382%
2025-06-06	48.4800	48.8150	48.3400	48.7500	+1.120%	983,302	+12.451%
2025-06-05	48.1000	48.3650	47.8200	48.2100	+0.542%	1,979,077	+13.711%
2025-06-04	48.7700	48.9700	47.9500	47.9500	-1.540%	799,012	+14.327%
2025-06-03	48.1100	48.8450	47.9000	48.7000	+1.522%	1,797,954	+12.567%
2025-06-02	48.2500	48.2500	47.6400	47.9700	+0.419%	1,258,919	+14.280%
2025-05-30	47.9700	48.1515	47.6700	47.7700	-0.562%	1,020,988	+14.758%
2025-05-29	48.4600	48.6200	47.8650	48.0400	-0.785%	1,044,761	+14.113%
2025-05-28	48.9100	48.9149	48.3800	48.4200	-0.779%	643,446	+13.218%
2025-05-27	48.5600	48.9200	48.4700	48.8000	+0.972%	1,153,948	+12.336%
2025-05-23	47.8200	48.4800	47.7825	48.3300	+0.562%	1,115,482	+13.429%
2025-05-22	48.1900	48.3700	47.8400	48.0600	-0.456%	1,722,935	+14.066%
2025-05-21	48.8900	48.9200	48.2000	48.2800	-1.308%	1,035,705	+13.546%
2025-05-20	49.0000	49.1000	48.7800	48.9200	+0.246%	843,007	+12.061%
2025-05-19	48.8800	49.0900	48.5300	48.8000	-0.692%	1,142,449	+12.336%
2025-05-16	49.1900	49.5500	48.9000	49.1400	-0.102%	1,350,012	+11.559%
2025-05-15	48.7000	49.2000	48.7000	49.1900	+0.634%	1,015,271	+11.445%
2025-05-14	49.1400	49.1400	48.5500	48.8800	-2.123%	1,148,366	+12.152%
2025-05-13	49.1700	50.1100	49.0500	49.9400	+1.981%	1,343,509	+9.772%
2025-05-12	49.5400	49.5400	48.6699	48.9700	+1.094%	1,299,088	+11.946%
2025-05-09	48.4600	48.5200	47.9900	48.4400	+0.791%	1,078,812	+13.171%
2025-05-08	48.1300	48.4750	47.8900	48.0600	+0.271%	2,001,058	+14.066%
2025-05-07	47.4200	48.0600	47.2700	47.9300	+1.762%	1,278,102	+14.375%
2025-05-06	47.6800	47.8600	46.7800	47.1000	-0.821%	1,489,031	+16.391%
2025-05-05	48.1200	48.1200	47.3750	47.4900	-1.900%	1,487,870	+15.435%
2025-05-02	48.3800	48.5599	48.1000	48.4100	+1.001%	853,839	+13.241%
2025-05-01	48.2700	48.6875	47.8300	47.9300	-0.643%	1,072,129	+14.375%
2025-04-30	48.7500	48.9200	47.8750	48.2400	-1.971%	1,090,365	+13.640%
2025-04-29	49.4600	49.5600	49.0700	49.2100	-0.546%	939,478	+11.400%
2025-04-28	49.5000	49.6455	49.1150	49.4800	+0.020%	869,784	+10.792%
2025-04-25	49.4400	49.5900	49.0000	49.4700	-0.342%	638,014	+10.815%
2025-04-24	49.1100	49.6500	48.8367	49.6400	+1.784%	1,038,722	+10.435%
2025-04-23	49.3400	49.4600	48.5000	48.7700	+0.309%	1,106,132	+12.405%
2025-04-22	48.1700	48.7700	48.0700	48.6200	+2.079%	1,075,585	+12.752%
2025-04-21	48.5000	48.5582	47.1385	47.6300	-2.076%	1,270,416	+15.096%
2025-04-17	48.4100	49.2657	48.4000	48.6400	+0.913%	1,128,816	+12.706%
2025-04-16	48.5500	48.8100	48.0100	48.2000	-0.351%	1,359,895	+13.734%
2025-04-15	47.7600	48.6800	47.7400	48.3700	+1.426%	1,124,721	+13.335%
2025-04-14	47.4000	47.8850	47.0531	47.6900	+2.427%	1,131,317	+14.951%
2025-04-11	45.9600	46.6400	45.1000	46.5600	+1.637%	1,461,389	+17.741%
2025-04-10	46.7700	46.7700	44.9500	45.8100	-2.883%	1,787,788	+19.668%
2025-04-09	44.5500	47.5600	43.7500	47.1700	+4.659%	3,249,703	+16.218%
2025-04-08	47.3600	47.5800	44.7200	45.0700	-1.936%	3,013,342	+21.633%
2025-04-07	45.3100	47.5499	44.0100	45.9600	-2.254%	3,714,788	+19.278%
2025-04-04	49.1600	49.5700	46.7250	47.0200	-7.112%	5,268,633	+16.589%
2025-04-03	51.3300	51.6000	50.6200	50.6200	-3.709%	1,760,107	+8.297%
2025-04-02	52.1000	52.5800	51.9600	52.5700	+0.593%	947,107	+4.280%
2025-04-01	51.9500	52.2600	51.4623	52.2600	+0.616%	837,130	+4.899%
2025-03-31	52.0300	52.1800	51.6600	51.9400	-0.250%	1,643,383	+5.545%
2025-03-28	52.0400	52.1750	51.5800	52.0700	+0.058%	1,167,138	+5.281%
2025-03-27	52.1200	52.2800	51.8250	52.0400	-0.326%	1,032,843	+5.342%
2025-03-26	52.0600	52.4950	52.0400	52.2100	+0.520%	1,406,032	+4.999%
2025-03-25	52.1200	52.2300	51.7700	51.9400	-0.058%	1,306,656	+5.545%
2025-03-24	51.8800	52.3400	51.7550	51.9700	+0.717%	882,403	+5.484%
2025-03-21	52.1500	52.2100	51.5000	51.6000	-1.206%	1,200,820	+6.240%
2025-03-20	52.3500	52.4400	52.0300	52.2300	-0.286%	1,361,683	+4.959%
2025-03-19	52.2700	52.5200	52.1200	52.3800	+0.557%	1,102,190	+4.658%
2025-03-18	52.3000	52.4300	51.9306	52.0900	-0.249%	890,507	+5.241%
2025-03-17	51.4200	52.3900	51.4000	52.2200	+1.418%	1,243,420	+4.979%
2025-03-14	50.6400	51.5797	50.5500	51.4900	+2.102%	1,182,935	+6.467%
2025-03-13	50.9300	51.1650	50.4000	50.4300	-0.865%	1,191,569	+8.705%
2025-03-12	50.8400	51.2350	50.7200	50.8700	+0.434%	1,267,876	+7.765%
2025-03-11	50.4800	51.0800	50.1700	50.6500	+0.297%	1,420,011	+8.233%
2025-03-10	50.0200	50.8700	49.8800	50.5000	+0.338%	1,571,143	+8.554%
2025-03-07	49.8900	50.6400	49.5000	50.3300	+1.390%	1,346,408	+8.921%
2025-03-06	50.0100	50.2499	49.2700	49.6400	-1.449%	1,965,895	+10.435%
2025-03-05	50.6800	50.7500	49.6000	50.3700	-0.651%	2,074,408	+8.835%
2025-03-04	51.2700	51.3000	50.3300	50.7000	-1.687%	1,708,943	+8.126%
2025-03-03	52.0700	52.3400	51.4100	51.5700	-0.655%	1,063,085	+6.302%
2025-02-28	51.2000	51.9400	51.0000	51.9100	+1.209%	1,879,176	+5.606%
2025-02-27	51.6100	51.7000	51.0300	51.2900	-0.214%	1,021,194	+6.882%
2025-02-26	51.2600	51.6350	51.1100	51.4000	+0.273%	1,637,147	+6.654%
2025-02-25	51.4000	51.4300	50.5200	51.2600	-0.292%	1,459,685	+6.945%
2025-02-24	51.7900	51.8150	50.8800	51.4100	-0.580%	2,049,115	+6.633%
2025-02-21	52.2200	52.2400	51.5200	51.7100	-1.015%	1,186,013	+6.014%
2025-02-20	52.0400	52.3700	51.6227	52.2400	+0.153%	1,713,558	+4.939%
2025-02-19	52.3500	52.5100	51.8900	52.1600	-0.439%	795,371	+5.100%
2025-02-18	51.7300	52.4300	51.7111	52.3900	+1.590%	2,281,907	+4.638%
2025-02-14	51.5800	51.9900	51.5000	51.5700	+0.370%	1,161,547	+6.302%
2025-02-13	50.5900	51.5000	50.5600	51.3800	+1.985%	1,491,433	+6.695%
2025-02-12	50.9100	51.0599	50.3800	50.3800	-3.264%	1,058,692	+8.813%
2025-02-11	52.5900	52.6400	51.7785	52.0800	-1.045%	1,818,485	+5.261%
2025-02-10	52.6000	52.9300	52.2800	52.6300	+0.862%	1,526,023	+4.161%
2025-02-07	52.4400	52.6500	51.8900	52.1800	-0.325%	1,831,963	+5.059%
2025-02-06	53.2400	53.2400	52.1100	52.3500	-1.338%	1,416,114	+4.718%

.dark-mode .FN2K2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FN2K2k{ color: #333333; background-color: white; border: 2px solid #333333; }AMLPAlerian MLP ETFstock NYSE ETF

AMLP
Alerian MLP ETF
stock NYSE ETF