Historical Data for Alerian MLP ETF (AMLP)

$ 9.42   -0.02 (-0.21%) Volume: 2.1m 9:58 AM EDT Sep 17, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 9.44 9.485 9.40 9.42 2.1m -0.02 -0.21% 9.42 19.77m 2,108
09/16/19 9.56 9.62 9.44 9.44 29.94m 0.07 0.75% 9.44 284.44m 31,755
09/13/19 9.20 9.37 9.20 9.37 24.78m 0.19 2.07% 9.37 230.84m 24,272
09/12/19 9.19 9.22 9.14 9.18 18.98m -0.05 -0.54% 9.18 174.02m 22,115
09/11/19 9.19 9.28 9.175 9.23 14.59m 0.02 0.22% 9.23 134.81m 18,618
09/10/19 9.15 9.245 9.15 9.21 13.43m 0.08 0.88% 9.21 123.63m 19,914
09/09/19 9.04 9.19 9.04 9.13 15.27m 0.11 1.22% 9.13 139.73m 19,945
09/06/19 9.07 9.11 9.00 9.02 13.43m -0.10 -1.10% 9.02 121.31m 16,680
09/05/19 9.12 9.20 9.09 9.12 16.7m 0.05 0.55% 9.12 152.68m 17,957
09/04/19 9.07 9.13 9.06 9.07 10.82m 0.04 0.44% 9.07 98.39m 14,193
09/03/19 9.00 9.04 8.96 9.03 9.2m -0.06 -0.66% 9.03 82.86m 13,560
08/30/19 9.10 9.15 9.06 9.09 9.11m 0.01 0.11% 9.09 82.84m 13,848
08/29/19 9.04 9.13 9.02 9.08 13.69m 0.08 0.89% 9.08 124.47m 17,230
08/28/19 8.81 9.01 8.81 9.00 17.68m 0.25 2.86% 9.00 158.37m 24,232
08/27/19 8.83 8.87 8.73 8.75 13.89m -0.08 -0.91% 8.75 121.97m 18,133
08/26/19 8.89 8.93 8.80 8.83 14.23m 0.00 0.00% 8.83 125.88m 17,809
08/23/19 9.00 9.05 8.83 8.83 20.65m -0.24 -2.65% 8.83 184.13m 26,688
08/22/19 9.18 9.20 9.04 9.07 15.48m -0.11 -1.20% 9.07 140.68m 18,173
08/21/19 9.17 9.23 9.14 9.18 13.98m 0.05 0.55% 9.18 128.3m 18,039
08/20/19 9.10 9.17 9.078 9.13 10.47m 0.03 0.33% 9.13 95.66m 12,714
08/19/19 9.05 9.16 9.04 9.10 16.96m 0.13 1.45% 9.10 154.57m 24,839