Skip to main content

Infracap MLP ETF (NY: AMZA )

40.73 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.85 15.03 14.45 14.70 109,639 -0.15(-0.98%)
Jan 28, 2021 14.58 14.91 14.52 14.84 304,938 +0.32(+2.21%)
Jan 27, 2021 14.96 15.04 14.44 14.52 239,032 -0.59(-3.91%)
Jan 26, 2021 15.29 15.64 15.05 15.11 114,303 -0.10(-0.67%)
Jan 25, 2021 15.15 15.24 14.85 15.21 102,233 +0.08(+0.53%)
Jan 22, 2021 15.00 15.19 14.75 15.13 280,951 -0.18(-1.14%)
Jan 21, 2021 15.99 16.05 15.18 15.31 253,397 -0.67(-4.20%)
Jan 20, 2021 16.34 16.48 15.94 15.98 202,978 -0.29(-1.79%)
Jan 19, 2021 16.46 16.52 16.08 16.27 165,395 -0.01(-0.04%)
Jan 15, 2021 16.49 16.51 15.87 16.28 120,547 -0.40(-2.43%)
Jan 14, 2021 16.50 16.73 16.42 16.68 123,643 +0.33(+2.03%)
Jan 13, 2021 16.26 16.47 16.22 16.35 132,844 +0.11(+0.67%)
Jan 12, 2021 15.43 16.26 15.42 16.24 234,779 +0.96(+6.29%)
Jan 11, 2021 14.84 15.38 14.63 15.28 109,836 +0.19(+1.24%)
Jan 08, 2021 15.40 15.46 14.88 15.09 110,306 -0.20(-1.32%)
Jan 07, 2021 14.99 15.37 14.94 15.30 119,246 +0.33(+2.22%)
Jan 06, 2021 14.36 14.99 14.01 14.96 297,991 +0.79(+5.61%)
Jan 05, 2021 13.51 14.59 13.40 14.17 323,808 +0.67(+4.98%)
Jan 04, 2021 13.73 13.89 13.38 13.50 206,394 -0.06(-0.43%)
Dec 31, 2020 13.55 13.55 13.55 151,967 +0.06(+0.48%)
Dec 30, 2020 13.50 13.71 13.44 13.49 151,967 -0.03(-0.21%)
Dec 29, 2020 13.63 13.77 13.43 13.52 210,574 -0.11(-0.84%)
Dec 28, 2020 14.10 14.16 13.50 13.63 287,997 -0.28(-2.00%)
Dec 24, 2020 14.03 14.03 13.72 13.91 159,488 -0.16(-1.17%)
Dec 23, 2020 14.01 14.34 13.97 14.08 242,086 +0.10(+0.72%)
Dec 22, 2020 14.02 14.24 13.87 13.98 97,483 -0.09(-0.61%)
Dec 21, 2020 14.12 14.25 13.65 14.06 235,185 -0.45(-3.10%)
Dec 18, 2020 14.63 14.67 14.40 14.51 108,799 -0.13(-0.88%)
Dec 17, 2020 14.81 14.81 14.50 14.64 142,365 -0.07(-0.49%)
Dec 16, 2020 15.03 15.03 14.61 14.71 91,466 -0.29(-1.90%)
Dec 15, 2020 14.71 15.10 14.35 15.00 95,897 +0.36(+2.44%)
Dec 14, 2020 15.45 15.50 14.51 14.64 161,034 -0.68(-4.43%)
Dec 11, 2020 15.23 15.39 15.04 15.32 84,995 -0.01(-0.09%)
Dec 10, 2020 14.73 15.39 14.73 15.33 212,424 +0.60(+4.07%)
Dec 09, 2020 15.18 15.42 14.39 14.73 185,462 -0.26(-1.76%)
Dec 08, 2020 14.85 15.24 14.78 15.00 135,894 +0.14(+0.91%)
Dec 07, 2020 15.26 15.26 14.71 14.86 219,677 -0.40(-2.62%)
Dec 04, 2020 14.70 15.50 14.70 15.26 200,795 +0.71(+4.86%)
Dec 03, 2020 13.78 14.70 13.78 14.55 177,050 +0.79(+5.76%)
Dec 02, 2020 13.12 13.83 13.09 13.76 122,521 +0.58(+4.39%)
Dec 01, 2020 13.26 13.55 13.03 13.18 125,574 +0.25(+1.93%)
Nov 30, 2020 13.59 13.75 12.93 12.93 238,448 -0.69(-5.03%)
Nov 27, 2020 14.00 14.15 13.57 13.62 112,859 -0.46(-3.25%)
Nov 25, 2020 14.14 14.25 13.70 14.08 128,682 -0.09(-0.65%)
Nov 24, 2020 13.94 14.53 13.93 14.17 212,175 +0.60(+4.42%)
Nov 23, 2020 12.91 13.64 12.91 13.57 203,132 +0.77(+6.03%)
Nov 20, 2020 13.09 13.18 12.80 12.80 338,999 -0.31(-2.34%)
Nov 19, 2020 12.60 13.15 12.53 13.10 242,147 +0.53(+4.21%)
Nov 18, 2020 12.70 13.20 12.58 12.58 282,143 -0.04(-0.34%)
Nov 17, 2020 12.24 12.65 12.00 12.62 163,072 +0.29(+2.35%)
Nov 16, 2020 12.11 12.56 12.07 12.33 204,354 +0.71(+6.07%)
Nov 13, 2020 11.35 11.77 11.35 11.62 86,722 +0.30(+2.68%)
Nov 12, 2020 11.35 11.64 11.14 11.32 134,465 -0.16(-1.41%)
Nov 11, 2020 11.81 11.82 11.32 11.48 111,081 -0.16(-1.33%)
Nov 10, 2020 11.33 11.66 11.23 11.64 144,249 +0.52(+4.63%)
Nov 09, 2020 10.73 11.42 10.70 11.12 307,435 +1.31(+13.30%)
Nov 06, 2020 10.30 10.46 9.774 9.816 179,821 -0.52(-4.99%)
Nov 05, 2020 10.09 10.37 10.02 10.33 171,726 +0.32(+3.17%)
Nov 04, 2020 10.02 10.27 9.739 10.01 121,934 +0.07(+0.71%)
Nov 03, 2020 9.957 10.15 9.894 9.943 54,204 +0.16(+1.66%)
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.