Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.45 12.70 11.68 11.93 254,814 -0.30(-2.42%)
Apr 29, 2020 11.20 12.27 11.20 12.23 440,461 +1.43(+13.28%)
Apr 28, 2020 10.39 10.97 10.39 10.80 109,685 +0.41(+3.99%)
Apr 27, 2020 10.28 10.39 9.915 10.38 175,831 +0.14(+1.33%)
Apr 24, 2020 10.60 10.84 10.05 10.24 186,319 -0.04(-0.37%)
Apr 23, 2020 9.514 10.32 9.441 10.28 182,038 +1.01(+10.84%)
Apr 22, 2020 9.257 9.487 9.060 9.277 113,344 +0.36(+4.06%)
Apr 21, 2020 8.343 9.073 8.343 8.915 208,322 -0.04(-0.47%)
Apr 20, 2020 8.613 9.390 8.218 8.958 202,278 -0.09(-0.98%)
Apr 17, 2020 8.466 9.118 8.466 9.047 175,148 +0.70(+8.44%)
Apr 16, 2020 8.621 8.621 8.278 8.343 130,436 -0.09(-1.07%)
Apr 15, 2020 8.717 8.717 8.169 8.433 211,306 -0.57(-6.31%)
Apr 14, 2020 8.814 9.105 8.685 9.002 179,382 +0.48(+5.61%)
Apr 13, 2020 8.834 9.040 8.517 8.524 99,026 +0.14(+1.70%)
Apr 09, 2020 8.349 9.137 8.007 8.382 177,006 +0.60(+7.72%)
Apr 08, 2020 7.665 8.027 7.568 7.781 349,021 +0.25(+3.34%)
Apr 07, 2020 7.658 8.143 7.529 7.529 162,753 +0.15(+2.01%)
Apr 06, 2020 7.271 7.678 7.135 7.381 246,466 +0.15(+2.05%)
Apr 03, 2020 7.587 7.604 6.659 7.232 134,884 -0.08(-1.15%)
Apr 02, 2020 7.523 8.072 7.111 7.316 223,876 +0.37(+5.40%)
Apr 01, 2020 6.541 6.942 6.457 6.942 178,377 -0.03(-0.41%)
Mar 31, 2020 6.528 7.094 6.341 6.970 154,179 +0.45(+6.87%)
Mar 30, 2020 6.845 6.845 6.070 6.522 145,826 -0.19(-2.88%)
Mar 27, 2020 7.103 7.232 6.587 6.716 87,155 -0.65(-8.77%)
Mar 26, 2020 7.361 7.749 6.974 7.361 145,831 +0.00(+0.00%)
Mar 25, 2020 6.651 7.555 6.328 7.361 267,442 +0.71(+10.68%)
Mar 24, 2020 7.103 7.103 6.587 6.651 112,608 +0.19(+3.00%)
Mar 23, 2020 7.297 7.555 6.457 6.457 174,293 -1.16(-15.25%)
Mar 20, 2020 7.104 8.711 6.780 7.620 279,756 +1.16(+18.00%)
Mar 19, 2020 5.580 7.210 5.272 6.457 277,933 +1.25(+24.10%)
Mar 18, 2020 6.708 6.708 4.515 5.204 427,073 -1.76(-25.23%)
Mar 17, 2020 8.150 8.150 6.959 6.959 255,641 -1.07(-13.28%)
Mar 16, 2020 8.464 8.777 7.774 8.025 336,448 -1.38(-14.67%)
Mar 13, 2020 9.529 10.03 8.808 9.404 239,196 +0.75(+8.70%)
Mar 12, 2020 9.780 9.780 8.652 8.652 270,827 -2.45(-22.03%)
Mar 11, 2020 10.97 11.72 10.47 11.10 332,383 -0.31(-2.75%)
Mar 10, 2020 11.22 11.85 9.091 11.41 572,022 +1.69(+17.42%)
Mar 09, 2020 12.54 12.84 9.655 9.717 768,395 -7.15(-42.38%)
Mar 06, 2020 18.24 18.24 16.68 16.86 401,224 -1.82(-9.73%)
Mar 05, 2020 19.37 19.37 18.49 18.68 219,788 -1.00(-5.10%)
Mar 04, 2020 20.25 20.38 19.43 19.69 160,847 -0.25(-1.26%)
Mar 03, 2020 20.69 21.19 19.50 19.94 199,125 -0.56(-2.75%)
Mar 02, 2020 20.06 20.88 19.43 20.50 302,608 +1.07(+5.48%)
Feb 28, 2020 18.37 19.56 17.87 19.43 408,912 +0.25(+1.31%)
Feb 27, 2020 19.62 20.06 18.56 19.18 482,798 -1.32(-6.42%)
Feb 26, 2020 21.69 21.88 20.38 20.50 325,776 -1.00(-4.66%)
Feb 25, 2020 23.01 23.13 21.38 21.50 287,158 -1.32(-5.77%)
Feb 24, 2020 23.26 23.38 22.63 22.82 227,597 -1.13(-4.71%)
Feb 21, 2020 24.58 24.58 23.76 23.95 194,184 -0.63(-2.55%)
Feb 20, 2020 24.83 24.83 24.51 24.58 113,183 -0.06(-0.25%)
Feb 19, 2020 25.01 25.01 24.51 24.64 129,560 -0.12(-0.50%)
Feb 18, 2020 24.70 24.76 24.64 24.76 110,366 +0.00(+0.00%)
Feb 14, 2020 24.95 25.16 24.76 24.76 86,104 -0.12(-0.50%)
Feb 13, 2020 25.19 25.44 24.76 24.89 154,337 -0.31(-1.23%)
Feb 12, 2020 24.70 25.26 24.63 25.19 226,611 +0.74(+3.03%)
Feb 11, 2020 24.51 24.63 24.39 24.45 93,353 +0.25(+1.02%)
Feb 10, 2020 24.89 24.89 24.14 24.21 203,794 -0.62(-2.49%)
Feb 07, 2020 25.13 25.13 24.76 24.82 143,675 -0.37(-1.47%)
Feb 06, 2020 25.50 25.75 25.19 25.19 117,462 -0.37(-1.45%)
Feb 05, 2020 25.38 25.94 25.38 25.56 104,783 +0.49(+1.97%)
Feb 04, 2020 24.76 25.38 24.76 25.07 155,531 +0.56(+2.27%)
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.