Alerian MLP ETF (AMLP)
50.69
-1.88 (-3.58%)
At close: Apr 03, 2025, 3:59 PM
51.34
1.28%
Pre-market: Apr 04, 2025, 04:59 AM EDT
ELEKTRA * Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 51.33 | 51.60 | 50.62 | 50.62 | -1.95 | -3.71% | 1,758,417 |
| Apr 2, 2025 | 52.10 | 52.58 | 51.96 | 52.57 | 0.31 | 0.59% | 947,107 |
| Apr 1, 2025 | 51.95 | 52.26 | 51.46 | 52.26 | 0.32 | 0.62% | 837,130 |
| Mar 31, 2025 | 52.03 | 52.18 | 51.66 | 51.94 | -0.13 | -0.25% | 1,643,400 |
| Mar 28, 2025 | 52.04 | 52.18 | 51.58 | 52.07 | 0.03 | 0.06% | 1,167,138 |
| Mar 27, 2025 | 52.12 | 52.28 | 51.83 | 52.04 | -0.17 | -0.33% | 1,032,843 |
| Mar 26, 2025 | 52.06 | 52.50 | 52.04 | 52.21 | 0.27 | 0.52% | 1,406,032 |
| Mar 25, 2025 | 52.12 | 52.23 | 51.77 | 51.94 | -0.03 | -0.06% | 1,306,656 |
| Mar 24, 2025 | 51.88 | 52.34 | 51.76 | 51.97 | 0.37 | 0.72% | 882,403 |
| Mar 21, 2025 | 52.15 | 52.21 | 51.50 | 51.60 | -0.63 | -1.21% | 1,200,820 |
| Mar 20, 2025 | 52.35 | 52.44 | 52.03 | 52.23 | -0.15 | -0.29% | 1,361,700 |
| Mar 19, 2025 | 52.27 | 52.52 | 52.12 | 52.38 | 0.29 | 0.56% | 1,102,200 |
| Mar 18, 2025 | 52.30 | 52.43 | 51.93 | 52.09 | -0.13 | -0.25% | 890,507 |
| Mar 17, 2025 | 51.42 | 52.39 | 51.40 | 52.22 | 0.73 | 1.42% | 1,243,420 |
| Mar 14, 2025 | 50.64 | 51.58 | 50.55 | 51.49 | 1.06 | 2.10% | 1,182,935 |
| Mar 13, 2025 | 50.93 | 51.17 | 50.40 | 50.43 | -0.44 | -0.86% | 1,191,737 |
| Mar 12, 2025 | 50.84 | 51.24 | 50.72 | 50.87 | 0.22 | 0.43% | 1,268,516 |
| Mar 11, 2025 | 50.48 | 51.08 | 50.17 | 50.65 | 0.15 | 0.30% | 1,420,011 |
| Mar 10, 2025 | 50.02 | 50.87 | 49.88 | 50.50 | 0.17 | 0.34% | 1,571,143 |
| Mar 7, 2025 | 49.89 | 50.64 | 49.50 | 50.33 | 0.69 | 1.39% | 1,346,408 |
| Mar 6, 2025 | 50.01 | 50.25 | 49.27 | 49.64 | -0.73 | -1.45% | 1,965,897 |
| Mar 5, 2025 | 50.68 | 50.75 | 49.60 | 50.37 | -0.33 | -0.65% | 2,074,408 |
| Mar 4, 2025 | 51.27 | 51.30 | 50.33 | 50.70 | -0.87 | -1.69% | 1,708,943 |
| Mar 3, 2025 | 52.07 | 52.34 | 51.41 | 51.57 | -0.34 | -0.65% | 1,063,085 |
| Feb 28, 2025 | 51.20 | 51.94 | 51.00 | 51.91 | 0.62 | 1.21% | 1,889,869 |
| Feb 27, 2025 | 51.61 | 51.70 | 51.03 | 51.29 | -0.11 | -0.21% | 1,021,194 |
| Feb 26, 2025 | 51.26 | 51.64 | 51.11 | 51.40 | 0.14 | 0.27% | 1,647,840 |
| Feb 25, 2025 | 51.40 | 51.43 | 50.52 | 51.26 | -0.15 | -0.29% | 1,459,700 |
| Feb 24, 2025 | 51.79 | 51.82 | 50.88 | 51.41 | -0.30 | -0.58% | 2,049,115 |
| Feb 21, 2025 | 52.22 | 52.24 | 51.52 | 51.71 | -0.53 | -1.01% | 1,186,013 |
| Feb 20, 2025 | 52.04 | 52.37 | 51.62 | 52.24 | 0.08 | 0.15% | 1,713,600 |
| Feb 19, 2025 | 52.35 | 52.51 | 51.89 | 52.16 | -0.23 | -0.44% | 795,400 |
| Feb 18, 2025 | 51.73 | 52.43 | 51.71 | 52.39 | 0.82 | 1.59% | 2,281,907 |
| Feb 14, 2025 | 51.58 | 51.99 | 51.50 | 51.57 | 0.19 | 0.37% | 1,161,547 |
| Feb 13, 2025 | 50.59 | 51.50 | 50.56 | 51.38 | 1.00 | 1.98% | 1,491,433 |
| Feb 12, 2025 | 50.91 | 51.06 | 50.38 | 50.38 | -1.70 | -3.26% | 1,058,700 |
| Feb 11, 2025 | 52.59 | 52.64 | 51.78 | 52.08 | -0.55 | -1.05% | 1,818,485 |
| Feb 10, 2025 | 52.60 | 52.93 | 52.28 | 52.63 | 0.45 | 0.86% | 1,526,023 |
| Feb 7, 2025 | 52.44 | 52.65 | 51.89 | 52.18 | -0.17 | -0.32% | 1,831,963 |
| Feb 6, 2025 | 53.24 | 53.24 | 52.11 | 52.35 | -0.71 | -1.34% | 1,416,114 |
| Feb 5, 2025 | 52.71 | 53.08 | 52.65 | 53.06 | 0.35 | 0.66% | 1,708,122 |
| Feb 4, 2025 | 52.12 | 52.85 | 51.91 | 52.71 | 0.40 | 0.76% | 1,600,100 |
| Feb 3, 2025 | 51.23 | 52.45 | 50.95 | 52.31 | 0.74 | 1.43% | 2,349,112 |
| Jan 31, 2025 | 52.51 | 52.67 | 51.53 | 51.57 | -0.56 | -1.07% | 2,097,700 |
| Jan 30, 2025 | 52.14 | 52.44 | 51.72 | 52.13 | 0.23 | 0.44% | 3,946,635 |
| Jan 29, 2025 | 51.80 | 52.14 | 51.66 | 51.90 | 0.14 | 0.27% | 1,124,400 |
| Jan 28, 2025 | 51.20 | 51.78 | 50.99 | 51.76 | 0.65 | 1.27% | 1,839,600 |
| Jan 27, 2025 | 51.90 | 51.96 | 50.67 | 51.11 | -0.99 | -1.90% | 1,913,721 |
| Jan 24, 2025 | 52.27 | 52.55 | 52.02 | 52.10 | 0.02 | 0.04% | 1,186,189 |
| Jan 23, 2025 | 52.17 | 52.52 | 51.89 | 52.08 | 0.13 | 0.25% | 1,272,771 |