MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMLP — Alerian MLP ETF
NYSE ArcaAlerian MLP ETF
$52.26
+0.39(+0.75%)
- O
- 51.87
- H
- 52.35
- L
- 51.48
- V
- 1.34M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$52.26
Period Return+9.72%
Period High$56.43
Period Low$44.64
Avg Daily Volume1.46M
Total Trading Days365
AMLP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $51.87 | $52.35 | $51.48 | $52.26 | +$0.39 | +0.75% | 1,343,151 | $52.03 | $51.48 $52.35 |
| Sep 30, 2026 | $52.52 | $52.73 | $51.72 | $51.87 | $-0.39 | -0.75% | 1,842,338 | $52.03 | $51.72 $52.73 |
| Sep 29, 2026 | $52.71 | $52.81 | $52.06 | $52.26 | $-0.67 | -1.27% | 1,857,160 | $52.42 | $52.06 $52.81 |
| Sep 28, 2026 | $53.37 | $53.50 | $52.62 | $52.93 | $-0.12 | -0.23% | 1,408,911 | $52.92 | $52.62 $53.50 |
| Sep 25, 2026 | $53.41 | $53.42 | $52.76 | $53.05 | $-0.35 | -0.66% | 1,224,795 | $52.96 | $52.76 $53.42 |
| Sep 24, 2026 | $53.76 | $54.08 | $53.37 | $53.40 | $-0.18 | -0.34% | 1,570,621 | $53.61 | $53.37 $54.08 |
| Sep 23, 2026 | $54.01 | $54.25 | $53.54 | $53.58 | $-0.09 | -0.17% | 790,727 | $53.85 | $53.54 $54.25 |
| Sep 22, 2026 | $54.15 | $54.62 | $53.64 | $53.67 | $-0.68 | -1.25% | 1,252,268 | $54.06 | $53.64 $54.62 |
| Sep 21, 2026 | $54.89 | $54.90 | $54.31 | $54.35 | $-0.63 | -1.15% | 808,239 | $54.55 | $54.31 $54.90 |
| Sep 18, 2026 | $55.07 | $55.25 | $54.80 | $54.98 | $-0.03 | -0.05% | 1,027,626 | $55.04 | $54.80 $55.25 |
| Sep 17, 2026 | $54.85 | $55.15 | $54.66 | $55.01 | +$0.28 | +0.51% | 794,396 | $55.00 | $54.66 $55.15 |
| Sep 16, 2026 | $55.28 | $55.53 | $54.39 | $54.73 | $-0.57 | -1.03% | 1,277,264 | $54.85 | $54.39 $55.53 |
| Sep 15, 2026 | $55.52 | $55.68 | $55.24 | $55.30 | $-0.18 | -0.32% | 1,017,288 | $55.38 | $55.24 $55.68 |
| Sep 14, 2026 | $56.16 | $56.22 | $55.37 | $55.48 | $-0.43 | -0.77% | 1,109,376 | $55.68 | $55.37 $56.22 |
| Sep 11, 2026 | $55.80 | $56.03 | $55.43 | $55.91 | +$0.16 | +0.29% | 1,187,778 | $55.81 | $55.43 $56.03 |
| Sep 10, 2026 | $56.43 | $56.43 | $55.70 | $55.75 | $-0.44 | -0.78% | 1,430,215 | $55.89 | $55.70 $56.43 |
| Sep 9, 2026 | $56.12 | $56.29 | $55.94 | $56.19 | +$0.22 | +0.39% | 816,353 | $56.12 | $55.94 $56.29 |
| Sep 8, 2026 | $55.80 | $56.23 | $55.59 | $55.97 | +$0.25 | +0.45% | 1,218,357 | $55.98 | $55.59 $56.23 |
| Sep 4, 2026 | $55.40 | $55.78 | $55.02 | $55.72 | +$0.30 | +0.54% | 1,147,068 | $55.53 | $55.02 $55.78 |
| Sep 3, 2026 | $55.84 | $56.06 | $55.40 | $55.42 | $-0.37 | -0.66% | 1,003,249 | $55.73 | $55.40 $56.06 |
| Sep 2, 2026 | $55.80 | $56.04 | $55.37 | $55.79 | $-0.07 | -0.13% | 960,437 | $55.81 | $55.37 $56.04 |
| Sep 1, 2026 | $55.81 | $55.98 | $55.53 | $55.86 | +$0.27 | +0.49% | 1,272,784 | $55.77 | $55.53 $55.98 |
| Aug 31, 2026 | $55.55 | $55.64 | $55.20 | $55.59 | +$0.35 | +0.63% | 899,299 | $55.43 | $55.20 $55.64 |
| Aug 28, 2026 | $55.31 | $55.49 | $55.14 | $55.24 | $-0.07 | -0.13% | 819,420 | $55.31 | $55.14 $55.49 |
| Aug 27, 2026 | $55.29 | $55.51 | $54.78 | $55.31 | $-0.17 | -0.31% | 850,302 | $55.23 | $54.78 $55.51 |
| Aug 26, 2026 | $54.57 | $55.50 | $54.53 | $55.48 | +$0.87 | +1.59% | 1,168,344 | $55.30 | $54.53 $55.50 |
| Aug 25, 2026 | $54.80 | $55.01 | $54.58 | $54.61 | $-0.31 | -0.56% | 1,002,006 | $54.72 | $54.58 $55.01 |
| Aug 24, 2026 | $54.67 | $54.98 | $54.52 | $54.92 | +$0.17 | +0.31% | 706,894 | $54.80 | $54.52 $54.98 |
| Aug 21, 2026 | $54.94 | $55.28 | $54.49 | $54.75 | $-0.16 | -0.29% | 1,240,865 | $54.72 | $54.49 $55.28 |
| Aug 20, 2026 | $55.11 | $55.45 | $54.83 | $54.91 | +$0.01 | +0.02% | 1,198,183 | $55.07 | $54.83 $55.45 |