Skip to main content

Infracap MLP ETF (NY: AMZA )

39.21 +0.26 (+0.67%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.57 29.69 29.14 29.68 73,309 +0.08(+0.25%)
Jan 30, 2023 30.14 30.58 29.43 29.61 75,689 -0.52(-1.72%)
Jan 27, 2023 30.31 30.41 30.00 30.13 47,146 -0.13(-0.44%)
Jan 26, 2023 30.14 30.28 29.83 30.26 37,724 +0.46(+1.55%)
Jan 25, 2023 29.80 29.86 29.41 29.80 32,553 -0.04(-0.15%)
Jan 24, 2023 29.83 30.12 29.47 29.84 69,167 +0.02(+0.08%)
Jan 23, 2023 29.37 29.97 29.37 29.82 92,012 +0.63(+2.17%)
Jan 20, 2023 29.18 29.32 29.11 29.19 42,713 +0.13(+0.46%)
Jan 19, 2023 28.65 29.12 28.57 29.05 30,183 +0.29(+1.01%)
Jan 18, 2023 29.38 29.49 28.75 28.76 65,699 -0.45(-1.54%)
Jan 17, 2023 29.32 29.49 29.11 29.21 79,567 -0.04(-0.12%)
Jan 13, 2023 29.11 29.35 29.09 29.25 30,221 -0.10(-0.33%)
Jan 12, 2023 29.11 29.43 28.91 29.34 73,526 +0.34(+1.19%)
Jan 11, 2023 28.75 29.00 28.67 29.00 58,840 +0.49(+1.73%)
Jan 10, 2023 28.59 28.59 28.44 28.51 46,173 -0.10(-0.34%)
Jan 09, 2023 28.80 29.00 28.52 28.60 185,605 +0.53(+1.87%)
Jan 06, 2023 27.60 28.30 27.60 28.08 129,202 +0.74(+2.70%)
Jan 05, 2023 26.90 27.34 26.76 27.34 40,259 +0.41(+1.52%)
Jan 04, 2023 26.67 27.08 26.61 26.93 53,294 +0.28(+1.04%)
Jan 03, 2023 27.34 27.34 26.44 26.65 52,390 -0.65(-2.39%)
Dec 30, 2022 26.86 27.33 26.86 27.30 39,280 +0.10(+0.38%)
Dec 29, 2022 26.49 27.20 26.45 27.20 54,053 +0.76(+2.87%)
Dec 28, 2022 26.97 26.97 26.29 26.44 47,234 -0.66(-2.42%)
Dec 27, 2022 26.97 27.14 26.79 27.10 44,152 +0.15(+0.54%)
Dec 23, 2022 26.33 26.96 26.23 26.95 62,483 +0.62(+2.36%)
Dec 22, 2022 26.63 26.63 25.75 26.33 43,337 -0.45(-1.68%)
Dec 21, 2022 26.50 26.84 26.32 26.78 48,226 +0.39(+1.47%)
Dec 20, 2022 26.20 26.42 26.05 26.39 37,255 +0.11(+0.43%)
Dec 19, 2022 26.73 26.77 26.10 26.28 29,866 -0.43(-1.62%)
Dec 16, 2022 26.29 26.71 26.03 26.71 47,116 -0.02(-0.06%)
Dec 15, 2022 26.80 26.91 26.40 26.73 24,724 -0.46(-1.68%)
Dec 14, 2022 27.42 27.43 26.85 27.18 35,302 -0.25(-0.92%)
Dec 13, 2022 27.43 27.54 26.73 27.43 37,450 +0.85(+3.18%)
Dec 12, 2022 26.30 26.89 26.09 26.59 57,704 +0.29(+1.08%)
Dec 09, 2022 26.77 26.77 26.21 26.30 49,943 -0.39(-1.46%)
Dec 08, 2022 27.38 27.50 26.69 26.69 36,662 -0.41(-1.50%)
Dec 07, 2022 27.55 27.67 26.96 27.10 62,883 -0.56(-2.03%)
Dec 06, 2022 28.18 28.32 27.24 27.66 70,048 -0.60(-2.11%)
Dec 05, 2022 29.18 29.18 28.09 28.25 51,658 -0.75(-2.59%)
Dec 02, 2022 28.56 29.03 28.56 29.01 108,479 +0.21(+0.72%)
Dec 01, 2022 29.07 29.14 28.80 28.80 59,688 -0.28(-0.95%)
Nov 30, 2022 28.75 29.07 28.55 29.07 107,157 +0.38(+1.32%)
Nov 29, 2022 28.25 28.74 28.24 28.69 35,851 +0.66(+2.34%)
Nov 28, 2022 28.25 28.50 27.80 28.04 348,433 -0.52(-1.81%)
Nov 25, 2022 28.44 28.75 28.41 28.56 33,845 +0.14(+0.49%)
Nov 23, 2022 28.67 28.88 28.35 28.42 72,737 -0.55(-1.91%)
Nov 22, 2022 28.46 29.06 28.32 28.97 95,537 +0.84(+2.98%)
Nov 21, 2022 28.45 28.45 27.30 28.13 61,596 -0.36(-1.27%)
Nov 18, 2022 27.84 28.50 27.75 28.50 63,016 +0.38(+1.35%)
Nov 17, 2022 28.02 28.21 27.75 28.12 45,929 -0.21(-0.73%)
Nov 16, 2022 28.04 28.40 27.80 28.32 26,263 +0.10(+0.37%)
Nov 15, 2022 28.56 28.84 28.07 28.22 53,560 -0.15(-0.52%)
Nov 14, 2022 28.52 29.15 28.06 28.37 60,688 -0.16(-0.57%)
Nov 11, 2022 28.94 28.95 28.31 28.53 46,348 -0.14(-0.48%)
Nov 10, 2022 28.28 28.72 27.95 28.67 56,414 +0.97(+3.49%)
Nov 09, 2022 28.40 28.50 27.66 27.70 66,608 -1.03(-3.58%)
Nov 08, 2022 28.74 28.84 28.39 28.73 55,697 +0.06(+0.21%)
Nov 07, 2022 28.64 28.85 28.12 28.67 55,229 +0.03(+0.12%)
Nov 04, 2022 28.98 28.98 27.97 28.63 152,272 +0.23(+0.82%)
Nov 03, 2022 28.09 28.56 27.76 28.40 97,387 +0.14(+0.49%)
Nov 02, 2022 28.69 29.01 28.00 28.26 94,534 -0.67(-2.33%)
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.