Skip to main content

Infracap MLP ETF (NY: AMZA )

40.96 -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 19.69 20.07 19.33 19.37 181,095 -0.50(-2.52%)
Apr 29, 2021 19.92 20.09 19.68 19.87 120,386 +0.22(+1.14%)
Apr 28, 2021 19.21 19.74 19.21 19.65 224,991 +0.46(+2.42%)
Apr 27, 2021 19.22 19.22 18.93 19.19 160,199 +0.11(+0.58%)
Apr 26, 2021 18.92 19.17 18.86 19.07 144,242 +0.20(+1.07%)
Apr 23, 2021 18.54 18.89 18.48 18.87 138,768 +0.43(+2.31%)
Apr 22, 2021 18.78 18.82 18.43 18.45 107,164 -0.26(-1.40%)
Apr 21, 2021 18.17 18.71 17.91 18.71 106,420 +0.48(+2.62%)
Apr 20, 2021 18.45 18.45 17.93 18.23 190,515 -0.22(-1.17%)
Apr 19, 2021 18.36 18.57 18.36 18.45 127,362 +0.07(+0.36%)
Apr 16, 2021 18.61 18.64 18.33 18.38 118,651 -0.14(-0.76%)
Apr 15, 2021 18.39 18.65 18.23 18.52 106,159 +0.16(+0.89%)
Apr 14, 2021 18.05 18.49 18.05 18.36 109,246 +0.33(+1.81%)
Apr 13, 2021 18.09 18.09 17.77 18.03 89,165 +0.06(+0.33%)
Apr 12, 2021 18.11 18.32 17.87 17.97 119,755 -0.11(-0.61%)
Apr 09, 2021 18.38 18.52 17.95 18.09 192,437 -0.26(-1.41%)
Apr 08, 2021 18.13 18.35 17.78 18.34 111,065 +0.24(+1.30%)
Apr 07, 2021 18.21 18.28 18.00 18.11 75,633 +0.02(+0.13%)
Apr 06, 2021 18.08 18.24 17.99 18.09 137,140 +0.10(+0.53%)
Apr 05, 2021 18.09 18.13 17.72 17.99 148,140 -0.03(-0.16%)
Apr 01, 2021 17.67 18.04 17.45 18.02 156,896 +0.38(+2.14%)
Mar 31, 2021 17.29 17.78 17.24 17.64 272,804 +0.35(+2.01%)
Mar 30, 2021 17.40 17.42 17.16 17.29 139,325 -0.24(-1.35%)
Mar 29, 2021 17.74 17.79 17.29 17.53 222,101 -0.21(-1.21%)
Mar 26, 2021 17.32 17.80 17.23 17.74 167,707 +0.65(+3.81%)
Mar 25, 2021 16.77 17.17 16.38 17.09 113,600 +0.14(+0.83%)
Mar 24, 2021 17.03 17.35 16.90 16.95 137,937 +0.23(+1.37%)
Mar 23, 2021 17.27 17.45 16.69 16.72 224,700 -0.92(-5.24%)
Mar 22, 2021 17.74 17.91 17.49 17.65 133,552 -0.09(-0.50%)
Mar 19, 2021 17.47 18.00 17.39 17.74 112,921 +0.32(+1.85%)
Mar 18, 2021 18.32 18.34 17.31 17.41 232,084 -0.99(-5.38%)
Mar 17, 2021 18.31 18.50 18.05 18.40 157,610 +0.03(+0.16%)
Mar 16, 2021 18.71 18.71 18.33 18.38 163,823 -0.49(-2.60%)
Mar 15, 2021 18.96 19.14 18.70 18.87 130,098 +0.00(+0.00%)
Mar 12, 2021 18.83 19.01 18.66 18.87 180,429 +0.06(+0.31%)
Mar 11, 2021 18.98 19.03 18.61 18.81 179,094 -0.01(-0.08%)
Mar 10, 2021 18.06 18.85 18.06 18.82 165,780 +0.76(+4.18%)
Mar 09, 2021 18.33 18.54 17.98 18.07 191,701 -0.30(-1.64%)
Mar 08, 2021 18.68 18.79 18.19 18.37 247,286 -0.05(-0.28%)
Mar 05, 2021 18.70 18.70 17.60 18.42 312,035 +0.41(+2.28%)
Mar 04, 2021 17.83 18.62 17.60 18.01 242,393 +0.31(+1.74%)
Mar 03, 2021 17.59 18.17 17.52 17.70 246,930 +0.23(+1.34%)
Mar 02, 2021 17.28 17.52 17.10 17.47 130,071 +0.22(+1.28%)
Mar 01, 2021 16.60 17.30 16.60 17.25 170,867 +1.09(+6.72%)
Feb 26, 2021 16.67 16.71 15.82 16.16 211,796 -0.53(-3.16%)
Feb 25, 2021 17.24 17.38 16.46 16.69 256,241 -0.51(-2.94%)
Feb 24, 2021 16.55 17.36 16.55 17.19 215,017 +0.67(+4.08%)
Feb 23, 2021 16.36 16.56 15.41 16.52 163,440 +0.29(+1.76%)
Feb 22, 2021 15.98 16.57 15.98 16.23 197,842 +0.23(+1.42%)
Feb 19, 2021 15.75 16.04 15.75 16.01 115,161 +0.33(+2.08%)
Feb 18, 2021 16.13 16.25 15.65 15.68 211,029 -0.57(-3.49%)
Feb 17, 2021 16.36 16.38 15.91 16.25 181,670 -0.07(-0.40%)
Feb 16, 2021 16.30 16.52 16.26 16.31 188,941 +0.26(+1.63%)
Feb 12, 2021 15.75 16.06 15.75 16.05 144,365 +0.30(+1.94%)
Feb 11, 2021 15.81 15.94 15.47 15.75 412,827 +0.07(+0.46%)
Feb 10, 2021 15.55 15.73 15.40 15.67 133,131 +0.12(+0.79%)
Feb 09, 2021 15.64 15.64 15.38 15.55 120,641 -0.17(-1.11%)
Feb 08, 2021 15.56 15.74 15.46 15.72 76,353 +0.37(+2.41%)
Feb 05, 2021 15.51 15.66 15.26 15.35 136,926 +0.05(+0.33%)
Feb 04, 2021 15.40 15.44 15.15 15.30 260,736 +0.06(+0.38%)
Feb 03, 2021 15.01 15.34 14.88 15.24 123,997 +0.41(+2.74%)
Feb 02, 2021 14.88 15.08 14.67 14.84 124,117 +0.25(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.