Alerian MLP ETF (AMLP)

Historical Prices For Alerian MLP ETF (AMLP)

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	48.13	48.23	47.37	47.76	1,232,486	47.76
9/04/2025	48.16	48.38	48.06	48.13	1,226,997	48.13
9/03/2025	48.39	48.49	48.03	48.18	1,015,032	48.18
9/02/2025	48.56	48.64	48.22	48.41	1,139,104	48.41
8/29/2025	48.52	48.78	48.50	48.70	945,035	48.70
8/28/2025	48.14	48.52	48.07	48.50	552,679	48.50
8/27/2025	48.11	48.36	48.02	48.20	837,841	48.20
8/26/2025	48.00	48.15	47.81	48.08	859,188	48.08
8/25/2025	48.30	48.44	48.00	48.00	989,607	48.00
8/22/2025	48.30	48.60	48.23	48.27	708,651	48.27
8/21/2025	48.07	48.40	48.01	48.13	841,739	48.13
8/20/2025	47.99	48.22	47.85	48.06	777,407	48.06
8/19/2025	47.95	48.09	47.71	47.95	1,130,935	47.95
8/18/2025	48.13	48.27	47.87	48.03	1,464,758	48.03
8/15/2025	48.25	48.41	48.01	48.06	1,106,265	48.06
8/14/2025	48.36	48.37	48.06	48.06	805,285	48.06
8/13/2025	48.20	48.43	47.93	48.43	1,990,390	48.43
8/12/2025	48.79	48.98	48.61	48.94	923,013	47.96
8/11/2025	49.18	49.18	48.58	48.61	1,361,866	47.64
8/08/2025	49.01	49.60	48.90	49.09	2,580,788	48.11
8/07/2025	49.40	49.69	48.83	48.91	1,321,862	47.93
8/06/2025	49.50	49.91	49.20	49.29	1,584,230	48.30
8/05/2025	49.77	49.85	49.01	49.26	1,409,514	48.27
8/04/2025	49.51	49.92	49.51	49.81	1,137,802	48.81
8/01/2025	49.93	49.97	49.22	49.45	1,884,452	48.46
7/31/2025	49.68	50.34	49.57	50.07	1,076,816	49.07
7/30/2025	49.82	49.98	49.50	49.80	1,018,391	48.80
7/29/2025	49.23	49.78	49.11	49.77	1,443,495	48.77
7/28/2025	49.42	49.50	48.94	49.10	1,288,327	48.12
7/25/2025	49.25	49.47	48.96	49.09	792,390	48.11
7/24/2025	48.80	49.16	48.54	49.11	1,335,681	48.13
7/23/2025	48.64	48.84	48.51	48.68	1,124,750	47.71
7/22/2025	48.46	48.70	48.40	48.64	1,391,710	47.67
7/21/2025	49.31	49.39	48.27	48.40	1,580,019	47.43
7/18/2025	48.76	49.32	48.67	49.11	1,278,282	48.13
7/17/2025	48.62	48.70	48.38	48.61	1,302,299	47.64
7/16/2025	48.80	48.84	48.29	48.66	1,533,442	47.69
7/15/2025	48.85	48.96	48.38	48.72	1,404,851	47.74
7/14/2025	48.94	49.04	48.70	48.99	1,028,975	48.01
7/11/2025	48.68	49.00	48.59	48.82	1,160,245	47.84
7/10/2025	48.70	48.79	48.48	48.71	1,079,603	47.73
7/09/2025	48.75	48.86	48.51	48.70	902,905	47.72
7/08/2025	48.64	48.96	48.52	48.82	1,632,408	47.84
7/07/2025	48.98	49.01	48.33	48.57	1,028,319	47.60
7/03/2025	48.93	49.10	48.71	49.10	681,274	48.12
7/02/2025	48.59	49.09	48.28	48.94	1,167,534	47.96
7/01/2025	48.85	48.85	48.13	48.39	2,089,463	47.42
6/30/2025	48.80	49.00	48.61	48.86	1,206,715	47.88
6/27/2025	48.90	49.15	48.66	48.94	2,021,895	47.96
6/26/2025	48.10	48.87	48.09	48.82	837,617	47.84
6/25/2025	48.66	48.86	47.96	48.03	1,799,430	47.07
6/24/2025	48.46	48.91	48.39	48.65	1,126,684	47.68
6/23/2025	49.06	49.21	48.30	48.57	1,487,786	47.60
6/20/2025	48.76	48.99	48.54	48.74	787,177	47.76
6/18/2025	48.78	49.13	48.46	48.73	1,733,977	47.75
6/17/2025	48.94	49.28	48.53	48.59	708,425	47.62
6/16/2025	49.33	49.66	48.73	48.82	1,642,926	47.84
6/13/2025	49.76	49.76	48.97	49.13	1,016,507	48.15
6/12/2025	48.82	49.29	48.82	49.24	675,858	48.25
6/11/2025	48.96	49.07	48.64	48.93	1,986,255	47.95
6/10/2025	48.68	48.90	48.50	48.70	958,931	47.72
6/09/2025	48.90	48.90	48.35	48.35	1,918,057	47.38