Skip to main content

Infracap MLP ETF (NY: AMZA )

39.49 +0.54 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.443 7.002 6.258 6.879 156,218 +0.44(+6.87%)
Mar 30, 2020 6.756 6.756 5.991 6.437 147,754 -0.19(-2.88%)
Mar 27, 2020 7.010 7.137 6.501 6.628 88,308 -0.64(-8.77%)
Mar 26, 2020 7.265 7.648 6.883 7.265 147,759 +0.00(+0.00%)
Mar 25, 2020 6.564 7.457 6.246 7.265 270,978 +0.70(+10.68%)
Mar 24, 2020 7.010 7.010 6.501 6.564 114,097 +0.19(+3.00%)
Mar 23, 2020 7.202 7.457 6.373 6.373 176,597 -1.15(-15.25%)
Mar 20, 2020 7.011 8.597 6.692 7.520 283,455 +1.15(+18.00%)
Mar 19, 2020 5.507 7.116 5.204 6.373 281,608 +1.24(+24.10%)
Mar 18, 2020 6.621 6.621 4.456 5.136 432,719 -1.73(-25.23%)
Mar 17, 2020 8.044 8.044 6.868 6.868 259,022 -1.05(-13.28%)
Mar 16, 2020 8.353 8.662 7.673 7.920 340,896 -1.36(-14.67%)
Mar 13, 2020 9.405 9.900 8.693 9.281 242,359 +0.74(+8.70%)
Mar 12, 2020 9.652 9.652 8.539 8.539 274,407 -2.41(-22.03%)
Mar 11, 2020 10.83 11.57 10.33 10.95 336,778 -0.31(-2.75%)
Mar 10, 2020 11.08 11.69 8.972 11.26 579,585 +1.67(+17.42%)
Mar 09, 2020 12.38 12.67 9.529 9.591 778,555 -7.05(-42.38%)
Mar 06, 2020 18.01 18.01 16.46 16.64 406,529 -1.79(-9.73%)
Mar 05, 2020 19.12 19.12 18.25 18.44 222,694 -0.99(-5.10%)
Mar 04, 2020 19.99 20.11 19.18 19.43 162,974 -0.25(-1.26%)
Mar 03, 2020 20.42 20.91 19.24 19.68 201,757 -0.56(-2.75%)
Mar 02, 2020 19.80 20.60 19.18 20.23 306,609 +1.05(+5.48%)
Feb 28, 2020 18.13 19.30 17.63 19.18 414,319 +0.25(+1.31%)
Feb 27, 2020 19.37 19.80 18.32 18.93 489,182 -1.30(-6.42%)
Feb 26, 2020 21.41 21.59 20.11 20.23 330,084 -0.99(-4.66%)
Feb 25, 2020 22.71 22.83 21.10 21.22 290,955 -1.30(-5.77%)
Feb 24, 2020 22.96 23.08 22.34 22.52 230,606 -1.11(-4.71%)
Feb 21, 2020 24.25 24.25 23.45 23.64 196,751 -0.62(-2.55%)
Feb 20, 2020 24.50 24.50 24.19 24.25 114,679 -0.06(-0.25%)
Feb 19, 2020 24.68 24.68 24.20 24.32 131,273 -0.12(-0.50%)
Feb 18, 2020 24.38 24.44 24.32 24.44 111,825 +0.00(+0.00%)
Feb 14, 2020 24.62 24.83 24.44 24.44 87,243 -0.12(-0.50%)
Feb 13, 2020 24.87 25.11 24.44 24.56 156,378 -0.30(-1.23%)
Feb 12, 2020 24.38 24.93 24.31 24.87 229,607 +0.73(+3.03%)
Feb 11, 2020 24.20 24.31 24.07 24.13 94,587 +0.24(+1.02%)
Feb 10, 2020 24.56 24.56 23.83 23.89 206,489 -0.61(-2.49%)
Feb 07, 2020 24.80 24.80 24.44 24.50 145,574 -0.37(-1.47%)
Feb 06, 2020 25.17 25.41 24.87 24.87 119,015 -0.37(-1.45%)
Feb 05, 2020 25.05 25.60 25.05 25.23 106,169 +0.49(+1.97%)
Feb 04, 2020 24.44 25.05 24.44 24.74 157,587 +0.55(+2.27%)
Feb 03, 2020 24.50 24.62 24.13 24.20 135,459 -0.24(-1.00%)
Jan 31, 2020 24.87 24.97 24.38 24.44 156,043 -0.43(-1.72%)
Jan 30, 2020 25.05 25.11 24.56 24.87 212,929 -0.30(-1.21%)
Jan 29, 2020 25.35 25.64 25.14 25.17 112,882 +0.00(+0.00%)
Jan 28, 2020 25.17 25.47 25.05 25.17 89,360 +0.18(+0.73%)
Jan 27, 2020 24.80 25.23 24.74 24.99 199,193 -0.61(-2.38%)
Jan 24, 2020 26.21 26.39 25.54 25.60 98,482 -0.61(-2.33%)
Jan 23, 2020 26.21 26.39 25.66 26.21 170,066 -0.12(-0.46%)
Jan 22, 2020 27.18 27.43 26.27 26.33 288,120 -0.79(-2.92%)
Jan 21, 2020 27.97 28.03 27.06 27.12 323,782 -0.98(-3.47%)
Jan 17, 2020 28.40 28.43 27.97 28.10 126,758 -0.30(-1.06%)
Jan 16, 2020 28.22 28.46 28.22 28.40 97,630 +0.18(+0.64%)
Jan 15, 2020 28.16 28.34 28.04 28.22 101,408 +0.06(+0.21%)
Jan 14, 2020 27.98 28.34 27.91 28.16 93,952 +0.18(+0.65%)
Jan 13, 2020 27.67 28.22 27.55 27.98 107,420 +0.24(+0.87%)
Jan 10, 2020 28.10 28.10 27.55 27.73 99,548 -0.36(-1.28%)
Jan 09, 2020 27.98 28.16 27.67 28.10 92,862 +0.24(+0.86%)
Jan 08, 2020 28.28 28.46 27.67 27.85 108,809 -0.48(-1.70%)
Jan 07, 2020 28.04 28.34 27.79 28.34 134,239 +0.18(+0.64%)
Jan 06, 2020 27.85 28.28 27.79 28.16 119,779 +0.48(+1.74%)
Jan 03, 2020 27.79 27.79 27.22 27.67 161,731 +0.24(+0.88%)
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.