Skip to main content

Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 22.32 22.44 21.64 21.88 149,553 -0.51(-2.30%)
Oct 28, 2021 22.52 22.78 22.21 22.40 213,158 -0.19(-0.85%)
Oct 27, 2021 22.80 23.01 22.44 22.59 81,976 -0.15(-0.67%)
Oct 26, 2021 23.35 22.74 93,321 -0.47(-2.01%)
Oct 25, 2021 23.51 23.57 23.10 23.21 120,716 -0.10(-0.45%)
Oct 22, 2021 23.43 23.46 22.97 23.31 71,695 -0.02(-0.10%)
Oct 21, 2021 23.72 23.89 22.96 23.34 105,551 -0.43(-1.79%)
Oct 20, 2021 23.31 23.80 23.13 23.76 68,472 +0.39(+1.65%)
Oct 19, 2021 23.24 23.39 23.07 23.38 98,631 +0.21(+0.90%)
Oct 18, 2021 23.38 23.50 22.97 23.17 138,625 -0.03(-0.14%)
Oct 15, 2021 23.21 23.39 23.17 23.20 90,929 +0.12(+0.52%)
Oct 14, 2021 22.83 23.09 22.75 23.08 96,079 +0.42(+1.87%)
Oct 13, 2021 22.34 22.69 22.11 22.66 57,282 +0.19(+0.83%)
Oct 12, 2021 22.24 22.55 22.06 22.47 53,704 +0.24(+1.06%)
Oct 11, 2021 22.35 22.67 22.20 22.24 89,093 +0.18(+0.83%)
Oct 08, 2021 21.78 22.14 21.73 22.05 54,384 +0.38(+1.73%)
Oct 07, 2021 21.29 21.74 21.25 21.68 137,936 +0.47(+2.22%)
Oct 06, 2021 21.51 21.55 20.93 21.21 129,154 -0.54(-2.46%)
Oct 05, 2021 22.02 22.34 21.43 21.74 337,453 -0.05(-0.22%)
Oct 04, 2021 21.37 21.96 21.31 21.79 146,789 +0.57(+2.69%)
Oct 01, 2021 20.88 21.41 20.88 21.22 84,256 +0.39(+1.86%)
Sep 30, 2021 21.10 21.18 20.84 20.83 61,851 -0.20(-0.95%)
Sep 29, 2021 21.06 21.06 20.83 21.03 62,697 +0.06(+0.29%)
Sep 28, 2021 21.47 21.55 20.90 20.97 98,407 -0.36(-1.67%)
Sep 27, 2021 20.82 21.62 20.82 21.33 185,252 +0.78(+3.81%)
Sep 24, 2021 20.64 20.90 20.46 20.54 117,964 -0.25(-1.19%)
Sep 23, 2021 20.18 20.88 20.07 20.79 138,311 +0.80(+3.99%)
Sep 22, 2021 19.74 20.30 19.67 19.99 82,671 +0.48(+2.48%)
Sep 21, 2021 19.74 19.84 19.23 19.51 104,317 -0.04(-0.19%)
Sep 20, 2021 19.87 19.90 19.07 19.55 331,335 -0.78(-3.85%)
Sep 17, 2021 20.75 20.79 20.24 20.33 83,281 -0.47(-2.25%)
Sep 16, 2021 20.51 20.82 20.30 20.79 60,826 +0.29(+1.43%)
Sep 15, 2021 20.58 20.74 20.40 20.50 56,672 +0.09(+0.47%)
Sep 14, 2021 20.89 20.91 20.36 20.41 59,593 -0.28(-1.34%)
Sep 13, 2021 20.57 20.99 20.50 20.68 99,139 +0.40(+1.95%)
Sep 10, 2021 20.87 20.87 20.27 20.29 66,504 -0.36(-1.73%)
Sep 09, 2021 20.53 20.93 20.38 20.64 67,429 -0.02(-0.08%)
Sep 08, 2021 20.88 21.04 20.58 20.66 74,008 -0.17(-0.84%)
Sep 07, 2021 20.89 21.31 20.83 20.83 82,376 -0.25(-1.20%)
Sep 03, 2021 21.22 21.36 21.06 21.09 46,031 -0.08(-0.37%)
Sep 02, 2021 20.77 21.28 20.77 21.17 74,866 +0.54(+2.61%)
Sep 01, 2021 20.29 20.67 20.08 20.63 61,038 +0.37(+1.84%)
Aug 31, 2021 20.33 20.69 20.24 20.26 54,173 -0.13(-0.62%)
Aug 30, 2021 20.79 20.89 20.38 20.38 78,667 -0.31(-1.49%)
Aug 27, 2021 20.09 20.77 20.09 20.69 89,975 +0.82(+4.10%)
Aug 26, 2021 20.38 20.50 19.88 19.88 102,769 -0.62(-3.01%)
Aug 25, 2021 20.11 20.74 20.11 20.49 99,928 +0.39(+1.93%)
Aug 24, 2021 20.00 20.27 20.00 20.11 91,572 +0.19(+0.95%)
Aug 23, 2021 19.84 20.16 19.84 19.92 108,041 +0.35(+1.78%)
Aug 20, 2021 19.14 19.68 19.14 19.57 147,546 +0.29(+1.48%)
Aug 19, 2021 19.44 19.58 18.95 19.28 181,915 -0.48(-2.42%)
Aug 18, 2021 20.20 20.30 19.71 19.76 70,043 -0.54(-2.67%)
Aug 17, 2021 20.37 20.77 20.05 20.30 82,927 -0.20(-0.96%)
Aug 16, 2021 20.35 20.64 20.20 20.50 88,352 -0.16(-0.76%)
Aug 13, 2021 20.84 21.06 20.57 20.66 89,697 -0.21(-1.01%)
Aug 12, 2021 20.45 20.94 20.32 20.87 43,135 +0.33(+1.60%)
Aug 11, 2021 20.26 20.58 20.21 20.54 58,070 +0.29(+1.43%)
Aug 10, 2021 19.75 20.34 19.75 20.25 83,097 +0.51(+2.60%)
Aug 09, 2021 19.75 19.79 19.49 19.73 106,303 -0.18(-0.88%)
Aug 06, 2021 20.01 20.31 19.89 19.91 95,627 -0.02(-0.12%)
Aug 05, 2021 20.02 20.51 19.87 19.93 153,253 -0.10(-0.51%)
Aug 04, 2021 20.26 20.60 19.93 20.04 343,045 -0.56(-2.70%)
Aug 03, 2021 20.43 20.77 20.00 20.59 121,191 +0.14(+0.69%)
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.