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

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 9.759 9.893 9.506 9.710 53,126 -0.15(-1.50%)
Oct 29, 2020 9.619 9.921 9.345 9.857 105,353 +0.24(+2.48%)
Oct 28, 2020 10.00 10.00 9.462 9.619 193,610 -0.60(-5.84%)
Oct 27, 2020 10.38 10.48 10.15 10.22 144,707 -0.27(-2.55%)
Oct 26, 2020 10.69 10.79 10.21 10.48 149,961 -0.39(-3.61%)
Oct 23, 2020 10.93 11.02 10.69 10.88 91,725 -0.03(-0.26%)
Oct 22, 2020 10.19 10.90 10.19 10.90 102,755 +0.72(+7.03%)
Oct 21, 2020 10.27 10.32 10.18 10.19 43,828 -0.11(-1.02%)
Oct 20, 2020 10.15 10.45 10.07 10.29 176,561 +0.18(+1.73%)
Oct 19, 2020 10.37 10.50 10.09 10.12 237,460 -0.20(-1.94%)
Oct 16, 2020 10.64 10.67 10.32 10.32 523,174 -0.28(-2.67%)
Oct 15, 2020 10.40 10.66 10.23 10.60 75,381 +0.02(+0.20%)
Oct 14, 2020 10.35 10.86 10.35 10.58 98,867 +0.24(+2.34%)
Oct 13, 2020 10.37 10.50 10.23 10.34 121,258 -0.06(-0.60%)
Oct 12, 2020 10.37 10.44 10.21 10.40 89,349 +0.01(+0.13%)
Oct 09, 2020 10.51 10.54 10.22 10.39 109,471 -0.02(-0.20%)
Oct 08, 2020 9.765 10.42 9.724 10.41 245,544 +0.76(+7.87%)
Oct 07, 2020 9.696 9.696 9.530 9.648 99,288 +0.08(+0.79%)
Oct 06, 2020 9.979 10.06 9.413 9.572 116,581 -0.22(-2.26%)
Oct 05, 2020 9.523 9.806 9.391 9.793 167,384 +0.46(+4.88%)
Oct 02, 2020 8.902 9.347 8.846 9.337 149,002 +0.22(+2.42%)
Oct 01, 2020 9.288 9.344 8.940 9.116 133,717 -0.22(-2.37%)
Sep 30, 2020 9.572 9.793 9.219 9.337 154,647 -0.22(-2.31%)
Sep 29, 2020 9.295 9.595 9.157 9.558 80,119 +0.28(+3.05%)
Sep 28, 2020 9.074 9.360 8.957 9.275 142,540 +0.33(+3.71%)
Sep 25, 2020 8.929 9.005 8.705 8.943 97,163 +0.08(+0.94%)
Sep 24, 2020 8.985 9.054 8.563 8.860 251,597 -0.19(-2.14%)
Sep 23, 2020 9.668 9.813 9.040 9.054 187,728 -0.58(-6.02%)
Sep 22, 2020 9.848 10.08 9.608 9.634 168,165 -0.18(-1.83%)
Sep 21, 2020 9.924 9.924 9.599 9.813 186,877 -0.34(-3.33%)
Sep 18, 2020 10.28 10.28 9.995 10.15 267,256 -0.14(-1.39%)
Sep 17, 2020 10.29 10.46 10.06 10.29 100,095 -0.14(-1.37%)
Sep 16, 2020 10.20 10.69 10.16 10.44 236,643 +0.31(+3.09%)
Sep 15, 2020 10.53 10.53 10.12 10.12 177,569 -0.29(-2.74%)
Sep 14, 2020 10.18 10.50 10.12 10.41 172,297 +0.30(+2.96%)
Sep 11, 2020 10.28 10.43 10.03 10.11 174,835 -0.12(-1.20%)
Sep 10, 2020 10.60 10.65 10.22 10.23 321,998 -0.39(-3.71%)
Sep 09, 2020 10.69 10.73 10.51 10.63 298,795 +0.06(+0.58%)
Sep 08, 2020 10.76 10.76 10.36 10.57 145,092 -0.35(-3.18%)
Sep 04, 2020 11.06 11.14 10.54 10.91 200,589 -0.06(-0.56%)
Sep 03, 2020 11.12 11.24 10.91 10.97 164,701 -0.22(-2.00%)
Sep 02, 2020 11.23 11.35 11.12 11.20 151,563 -0.03(-0.30%)
Sep 01, 2020 11.33 11.36 11.16 11.23 76,652 -0.14(-1.20%)
Aug 31, 2020 11.70 11.70 11.33 11.37 90,377 -0.26(-2.22%)
Aug 28, 2020 11.31 11.68 11.22 11.63 158,057 +0.31(+2.76%)
Aug 27, 2020 11.07 11.33 10.99 11.31 77,839 +0.22(+2.02%)
Aug 26, 2020 11.58 11.58 11.05 11.09 185,288 -0.47(-4.06%)
Aug 25, 2020 11.92 11.92 11.33 11.56 173,145 -0.19(-1.60%)
Aug 24, 2020 11.89 11.93 11.69 11.75 84,054 -0.08(-0.66%)
Aug 21, 2020 11.86 11.86 11.60 11.82 102,722 -0.18(-1.47%)
Aug 20, 2020 11.96 12.03 11.67 12.00 173,926 -0.01(-0.11%)
Aug 19, 2020 12.12 12.32 11.96 12.01 133,632 -0.15(-1.27%)
Aug 18, 2020 12.54 12.56 12.10 12.17 173,962 -0.38(-3.04%)
Aug 17, 2020 12.62 12.68 12.48 12.55 91,685 -0.11(-0.85%)
Aug 14, 2020 12.54 12.78 12.54 12.66 89,200 +0.02(+0.16%)
Aug 13, 2020 12.75 12.79 12.42 12.64 175,057 -0.12(-0.95%)
Aug 12, 2020 12.64 12.82 12.64 12.76 96,244 +0.23(+1.82%)
Aug 11, 2020 12.91 13.07 12.47 12.53 193,236 -0.17(-1.37%)
Aug 10, 2020 12.26 12.72 12.26 12.70 180,489 +0.53(+4.35%)
Aug 07, 2020 12.23 12.23 11.99 12.17 50,716 -0.11(-0.87%)
Aug 06, 2020 12.05 12.38 12.02 12.28 124,484 +0.29(+2.46%)
Aug 05, 2020 11.85 12.13 11.73 11.99 135,982 +0.27(+2.35%)
Aug 04, 2020 11.48 11.73 11.36 11.71 79,299 +0.25(+2.22%)
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.