Alerian MLP ETF (AMLP)

Historical Prices For Alerian MLP ETF (AMLP)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	47.34	47.79	47.23	47.60	1,169,287	47.60
12/02/2025	47.76	47.76	47.16	47.19	1,510,394	47.19
12/01/2025	47.75	47.84	47.60	47.71	1,110,541	47.71
11/28/2025	47.49	47.86	47.38	47.66	1,347,913	47.66
11/26/2025	47.23	47.55	47.19	47.39	1,916,998	47.39
11/25/2025	46.83	47.21	46.75	47.15	1,693,522	47.15
11/24/2025	46.92	47.07	46.51	46.93	2,493,029	46.93
11/21/2025	46.73	47.14	46.54	47.00	1,426,363	47.00
11/20/2025	46.86	47.26	46.55	46.79	1,509,851	46.79
11/19/2025	46.68	46.98	46.34	46.81	849,871	46.81
11/18/2025	46.56	46.86	46.41	46.79	1,254,987	46.79
11/17/2025	47.16	47.17	46.58	46.58	1,916,373	46.58
11/14/2025	46.53	47.18	46.28	46.95	2,589,115	46.95
11/13/2025	46.30	46.52	46.04	46.25	1,721,215	46.25
11/12/2025	46.48	46.54	46.08	46.22	1,985,975	46.22
11/11/2025	47.40	47.65	47.33	47.47	1,942,402	46.47
11/10/2025	47.41	47.45	46.88	47.35	2,171,313	46.35
11/07/2025	47.05	47.23	46.66	47.20	1,167,105	46.21
11/06/2025	46.94	47.19	46.84	47.04	1,688,672	46.05
11/05/2025	46.52	47.08	46.50	46.97	1,757,061	45.98
11/04/2025	46.50	46.73	46.29	46.55	1,667,678	45.57
11/03/2025	46.96	46.96	46.35	46.62	1,730,987	45.64
10/31/2025	46.98	46.99	46.56	46.64	1,702,190	45.66
10/30/2025	46.69	47.05	46.55	46.91	2,046,138	45.92
10/29/2025	47.08	47.10	46.62	46.67	1,521,819	45.69
10/28/2025	46.90	47.11	46.63	46.95	2,120,021	45.96
10/27/2025	46.85	46.91	46.64	46.91	1,127,107	45.92
10/24/2025	47.02	47.09	46.63	46.74	954,462	45.76
10/23/2025	47.01	47.11	46.63	46.93	1,618,995	45.94
10/22/2025	46.43	46.77	45.97	46.61	1,571,559	45.63
10/21/2025	46.35	46.50	45.94	46.25	1,377,726	45.28
10/20/2025	45.68	46.35	45.68	46.35	2,271,934	45.37
10/17/2025	45.44	45.65	45.22	45.63	1,140,240	44.67
10/16/2025	46.00	46.00	45.32	45.45	1,856,536	44.49
10/15/2025	45.49	46.08	45.44	45.86	2,004,861	44.89
10/14/2025	45.03	45.51	44.82	45.31	1,666,628	44.36
10/13/2025	45.07	45.48	44.78	45.45	2,322,402	44.49
10/10/2025	45.56	45.63	44.64	44.68	2,563,478	43.74
10/09/2025	46.43	46.55	45.56	45.64	2,254,354	44.68
10/08/2025	46.47	46.50	46.20	46.35	1,520,095	45.37
10/07/2025	46.24	46.47	46.07	46.47	1,918,691	45.49
10/06/2025	46.79	46.79	46.25	46.25	1,750,891	45.28
10/03/2025	46.75	46.89	46.62	46.64	1,798,283	45.66
10/02/2025	46.95	47.07	46.55	46.62	1,692,494	45.64
10/01/2025	46.99	47.08	46.81	46.88	1,475,496	45.89
9/30/2025	46.90	47.02	46.62	46.93	3,027,150	45.94
9/29/2025	47.52	47.52	46.78	46.98	1,870,612	45.99
9/26/2025	47.50	47.85	47.45	47.56	1,117,715	46.56
9/25/2025	47.40	47.56	47.17	47.40	1,042,324	46.40
9/24/2025	46.88	47.50	46.88	47.42	1,305,420	46.42
9/23/2025	46.75	46.91	46.62	46.70	1,522,640	45.72
9/22/2025	46.97	46.97	46.46	46.51	2,089,910	45.53
9/19/2025	47.65	47.73	46.92	46.92	2,784,865	45.93
9/18/2025	47.86	47.96	47.65	47.81	1,814,477	46.80
9/17/2025	47.61	48.00	47.61	47.74	1,238,379	46.73
9/16/2025	47.71	47.87	47.61	47.71	1,436,073	46.70
9/15/2025	47.85	47.91	47.57	47.60	1,725,886	46.60
9/12/2025	47.83	47.96	47.71	47.76	686,897	46.75
9/11/2025	47.60	47.82	47.43	47.79	1,229,761	46.78
9/10/2025	47.73	48.15	47.57	47.64	1,582,999	46.64
9/09/2025	47.57	47.89	47.56	47.64	1,093,304	46.64
9/08/2025	47.83	47.88	47.36	47.47	1,639,186	46.47
9/05/2025	48.13	48.23	47.37	47.76	1,232,486	46.75
9/04/2025	48.16	48.38	48.06	48.13	1,228,850	47.12