Alerian MLP ETF (AMLP)

Historical Prices For Alerian MLP ETF (AMLP)

Date Range:

2025-03-12 - 2025-06-12

Date	Open	High	Low	Close	Volume	Adjusted Close
6/11/2025	48.96	49.07	48.64	48.93	1,986,255	48.93
6/10/2025	48.68	48.90	48.50	48.70	958,931	48.70
6/09/2025	48.90	48.90	48.35	48.35	1,918,057	48.35
6/06/2025	48.48	48.81	48.34	48.75	983,302	48.75
6/05/2025	48.10	48.37	47.82	48.21	1,979,077	48.21
6/04/2025	48.77	48.97	47.95	47.95	799,004	47.95
6/03/2025	48.11	48.84	47.90	48.70	1,797,954	48.70
6/02/2025	48.25	48.25	47.64	47.97	1,258,849	47.97
5/30/2025	47.97	48.15	47.67	47.77	1,020,988	47.77
5/29/2025	48.46	48.62	47.87	48.04	1,044,761	48.04
5/28/2025	48.91	48.91	48.38	48.42	643,445	48.42
5/27/2025	48.56	48.92	48.47	48.80	1,153,947	48.80
5/23/2025	47.82	48.48	47.78	48.33	1,115,482	48.33
5/22/2025	48.19	48.37	47.84	48.06	1,722,932	48.06
5/21/2025	48.89	48.92	48.20	48.28	1,035,635	48.28
5/20/2025	49.00	49.10	48.78	48.92	843,004	48.92
5/19/2025	48.88	49.09	48.53	48.80	1,142,449	48.80
5/16/2025	49.19	49.55	48.90	49.14	1,350,012	49.14
5/15/2025	48.70	49.20	48.70	49.19	1,015,149	49.19
5/14/2025	49.14	49.14	48.55	48.88	1,148,266	48.88
5/13/2025	49.17	50.11	49.05	49.94	1,343,508	48.96
5/12/2025	49.54	49.54	48.67	48.97	1,299,050	48.01
5/09/2025	48.46	48.52	47.99	48.44	1,078,812	47.49
5/08/2025	48.13	48.48	47.89	48.06	2,001,058	47.12
5/07/2025	47.42	48.06	47.27	47.93	1,278,102	46.99
5/06/2025	47.68	47.86	46.78	47.10	1,489,121	46.18
5/05/2025	48.12	48.12	47.38	47.49	1,487,870	46.56
5/02/2025	48.38	48.56	48.10	48.41	853,839	47.46
5/01/2025	48.27	48.69	47.83	47.93	1,072,121	46.99
4/30/2025	48.75	48.92	47.88	48.24	1,090,365	47.29
4/29/2025	49.46	49.56	49.07	49.21	939,222	48.24
4/28/2025	49.50	49.65	49.12	49.48	869,776	48.51
4/25/2025	49.44	49.59	49.00	49.47	638,014	48.50
4/24/2025	49.11	49.65	48.84	49.64	1,038,722	48.67
4/23/2025	49.34	49.46	48.50	48.77	1,106,132	47.81
4/22/2025	48.17	48.77	48.07	48.62	1,075,585	47.67
4/21/2025	48.50	48.56	47.14	47.63	1,270,415	46.70
4/17/2025	48.41	49.27	48.40	48.64	1,128,816	47.69
4/16/2025	48.55	48.81	48.01	48.20	1,359,895	47.25
4/15/2025	47.76	48.68	47.74	48.37	1,124,711	47.42
4/14/2025	47.40	47.88	47.05	47.69	1,131,317	46.75
4/11/2025	45.96	46.64	45.10	46.56	1,461,389	45.65
4/10/2025	46.77	46.77	44.95	45.81	1,787,482	44.91
4/09/2025	44.55	47.56	43.75	47.17	3,249,272	46.24
4/08/2025	47.36	47.58	44.72	45.07	3,013,122	44.19
4/07/2025	45.31	47.42	44.01	45.96	3,714,686	45.06
4/04/2025	49.16	49.57	46.73	47.02	5,268,634	46.10
4/03/2025	51.33	51.60	50.62	50.62	1,759,986	49.63
4/02/2025	52.10	52.58	51.96	52.57	947,009	51.54
4/01/2025	51.95	52.26	51.46	52.26	837,040	51.23
3/31/2025	52.03	52.18	51.66	51.94	1,643,396	50.92
3/28/2025	52.04	52.17	51.58	52.07	1,167,138	51.05
3/27/2025	52.12	52.28	51.83	52.04	1,032,842	51.02
3/26/2025	52.06	52.49	52.04	52.21	1,406,032	51.19
3/25/2025	52.12	52.23	51.77	51.94	1,306,656	50.92
3/24/2025	51.88	52.34	51.76	51.97	882,403	50.95
3/21/2025	52.15	52.21	51.50	51.60	1,200,820	50.59
3/20/2025	52.35	52.44	52.03	52.23	1,361,683	51.21
3/19/2025	52.27	52.52	52.12	52.38	1,102,104	51.35
3/18/2025	52.30	52.43	51.93	52.09	890,507	51.07
3/17/2025	51.42	52.39	51.40	52.22	1,243,397	51.20
3/14/2025	50.64	51.58	50.55	51.49	1,182,935	50.48
3/13/2025	50.93	51.16	50.40	50.43	1,191,737	49.44