Infracap MLP ETF (NY: AMZA )

24.84 USD -0.19 (-0.76%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 25.15 25.19 24.77 24.84 87,800 -0.19(-0.76%)
Apr 15, 2021 24.85 25.20 24.63 25.03 78,556 +0.22(+0.89%)
Apr 14, 2021 24.39 24.99 24.39 24.81 80,840 +0.44(+1.81%)
Apr 13, 2021 24.45 24.45 24.01 24.37 65,981 +0.08(+0.33%)
Apr 12, 2021 24.47 24.76 24.15 24.29 88,617 -0.15(-0.61%)
Apr 09, 2021 24.84 25.02 24.26 24.44 142,400 -0.35(-1.41%)
Apr 08, 2021 24.50 24.80 24.03 24.79 82,186 +0.32(+1.30%)
Apr 07, 2021 24.61 24.70 24.32 24.47 55,967 +0.03(+0.13%)
Apr 06, 2021 24.43 24.65 24.31 24.44 101,481 +0.13(+0.53%)
Apr 05, 2021 24.45 24.50 23.95 24.31 109,621 -0.04(-0.16%)
Apr 01, 2021 23.88 24.38 23.58 24.35 116,100 +0.51(+2.14%)
Mar 31, 2021 23.37 24.03 23.30 23.84 201,870 +0.47(+2.01%)
Mar 30, 2021 23.52 23.54 23.19 23.37 103,098 -0.32(-1.35%)
Mar 29, 2021 23.98 24.04 23.37 23.69 164,351 -0.29(-1.21%)
Mar 26, 2021 23.40 24.05 23.28 23.98 124,100 +0.88(+3.81%)
Mar 25, 2021 22.66 23.21 22.13 23.10 84,062 +0.19(+0.83%)
Mar 24, 2021 23.02 23.44 22.84 22.91 102,071 +0.31(+1.37%)
Mar 23, 2021 23.34 23.58 22.56 22.60 166,274 -1.25(-5.24%)
Mar 22, 2021 23.98 24.20 23.63 23.85 98,826 -0.34(-1.41%)
Mar 19, 2021 23.82 24.55 23.72 24.19 82,800 +0.44(+1.85%)
Mar 18, 2021 24.98 25.01 23.61 23.75 170,176 -1.35(-5.38%)
Mar 17, 2021 24.97 25.23 24.62 25.10 115,568 +0.04(+0.16%)
Mar 16, 2021 25.52 25.52 25.00 25.06 120,124 -0.67(-2.60%)
Mar 15, 2021 25.86 26.10 25.50 25.73 95,395 +0.00(+0.00%)
Mar 12, 2021 25.68 25.93 25.44 25.73 132,300 +0.08(+0.31%)
Mar 11, 2021 25.89 25.95 25.38 25.65 131,321 -0.02(-0.08%)
Mar 10, 2021 24.63 25.71 24.63 25.67 121,559 +1.03(+4.18%)
Mar 09, 2021 25.00 25.29 24.52 24.64 140,565 -0.41(-1.64%)
Mar 08, 2021 25.48 25.63 24.81 25.05 181,323 -0.07(-0.28%)
Mar 05, 2021 25.50 25.50 24.00 25.12 228,800 +0.56(+2.28%)
Mar 04, 2021 24.31 25.40 24.00 24.56 177,735 +0.42(+1.74%)
Mar 03, 2021 23.99 24.78 23.89 24.14 181,062 +0.32(+1.34%)
Mar 02, 2021 23.56 23.90 23.32 23.82 95,375 +0.30(+1.28%)
Mar 01, 2021 22.64 23.60 22.64 23.52 125,289 +1.48(+6.72%)
Feb 26, 2021 22.73 22.79 21.57 22.04 155,300 -0.72(-3.16%)
Feb 25, 2021 23.51 23.70 22.45 22.76 187,889 -0.69(-2.94%)
Feb 24, 2021 22.57 23.68 22.57 23.45 157,662 +0.92(+4.08%)
Feb 23, 2021 22.31 22.58 21.01 22.53 119,843 +0.39(+1.76%)
Feb 22, 2021 21.80 22.60 21.80 22.14 145,068 +0.09(+0.41%)
Feb 19, 2021 21.69 22.10 21.69 22.05 83,600 +0.45(+2.08%)
Feb 18, 2021 22.22 22.38 21.56 21.60 153,194 -0.78(-3.49%)
Feb 17, 2021 22.53 22.57 21.91 22.38 131,881 -0.09(-0.40%)
Feb 16, 2021 22.46 22.76 22.40 22.47 137,159 +0.36(+1.63%)
Feb 12, 2021 21.70 22.12 21.70 22.11 104,800 +0.42(+1.94%)
Feb 11, 2021 21.78 21.96 21.31 21.69 299,686 +0.10(+0.46%)
Feb 10, 2021 21.42 21.67 21.21 21.59 96,645 +0.17(+0.79%)
Feb 09, 2021 21.55 21.55 21.19 21.42 87,578 -0.24(-1.11%)
Feb 08, 2021 21.43 21.68 21.29 21.66 55,428 +0.51(+2.41%)
Feb 05, 2021 21.37 21.57 21.02 21.15 99,400 +0.07(+0.33%)
Feb 04, 2021 21.22 21.27 20.87 21.08 189,278 +0.08(+0.38%)
Feb 03, 2021 20.67 21.13 20.50 21.00 90,014 +0.56(+2.74%)
Feb 02, 2021 20.50 20.77 20.21 20.44 90,101 +0.34(+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.