Skip to main content

Infracap MLP ETF (NY: AMZA )

39.49 +0.54 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 17.39 17.88 17.34 17.74 271,271 +0.35(+2.01%)
Mar 30, 2021 17.50 17.52 17.25 17.39 138,542 -0.24(-1.35%)
Mar 29, 2021 17.84 17.89 17.39 17.63 220,853 -0.22(-1.21%)
Mar 26, 2021 17.41 17.90 17.32 17.84 166,764 +0.65(+3.81%)
Mar 25, 2021 16.86 17.27 16.47 17.19 112,961 +0.14(+0.83%)
Mar 24, 2021 17.13 17.44 17.00 17.05 137,162 +0.23(+1.37%)
Mar 23, 2021 17.37 17.55 16.79 16.82 223,437 -0.93(-5.24%)
Mar 22, 2021 17.84 18.01 17.58 17.75 132,801 -0.09(-0.50%)
Mar 19, 2021 17.56 18.10 17.49 17.84 112,287 +0.32(+1.85%)
Mar 18, 2021 18.42 18.44 17.41 17.51 230,780 -1.00(-5.38%)
Mar 17, 2021 18.41 18.60 18.15 18.51 156,724 +0.03(+0.16%)
Mar 16, 2021 18.82 18.82 18.43 18.48 162,903 -0.49(-2.60%)
Mar 15, 2021 19.07 19.25 18.80 18.97 129,367 +0.00(+0.00%)
Mar 12, 2021 18.94 19.12 18.76 18.97 179,415 +0.06(+0.31%)
Mar 11, 2021 19.09 19.14 18.72 18.91 178,088 -0.01(-0.08%)
Mar 10, 2021 18.16 18.96 18.16 18.93 164,849 +0.76(+4.18%)
Mar 09, 2021 18.43 18.65 18.08 18.17 190,624 -0.30(-1.64%)
Mar 08, 2021 18.79 18.90 18.29 18.47 245,897 -0.05(-0.28%)
Mar 05, 2021 18.80 18.80 17.70 18.52 310,282 +0.41(+2.28%)
Mar 04, 2021 17.93 18.73 17.70 18.11 241,031 +0.31(+1.74%)
Mar 03, 2021 17.69 18.27 17.62 17.80 245,543 +0.24(+1.34%)
Mar 02, 2021 17.37 17.62 17.20 17.56 129,340 +0.22(+1.28%)
Mar 01, 2021 16.69 17.40 16.69 17.34 169,907 +1.09(+6.71%)
Feb 26, 2021 16.76 16.81 15.91 16.25 210,606 -0.53(-3.16%)
Feb 25, 2021 17.34 17.48 16.55 16.78 254,801 -0.51(-2.94%)
Feb 24, 2021 16.64 17.46 16.64 17.29 213,809 +0.68(+4.08%)
Feb 23, 2021 16.45 16.65 15.49 16.61 162,522 +0.29(+1.76%)
Feb 22, 2021 16.08 16.67 16.08 16.33 196,730 +0.23(+1.42%)
Feb 19, 2021 15.83 16.13 15.83 16.10 114,514 +0.33(+2.08%)
Feb 18, 2021 16.22 16.34 15.74 15.77 209,844 -0.57(-3.49%)
Feb 17, 2021 16.45 16.48 16.00 16.34 180,649 -0.07(-0.40%)
Feb 16, 2021 16.40 16.62 16.35 16.40 187,879 +0.26(+1.63%)
Feb 12, 2021 15.84 16.15 15.84 16.14 143,554 +0.31(+1.94%)
Feb 11, 2021 15.90 16.03 15.56 15.83 410,508 +0.07(+0.46%)
Feb 10, 2021 15.64 15.82 15.48 15.76 132,383 +0.12(+0.79%)
Feb 09, 2021 15.73 15.73 15.47 15.64 119,963 -0.18(-1.11%)
Feb 08, 2021 15.64 15.83 15.54 15.81 75,924 +0.37(+2.41%)
Feb 05, 2021 15.60 15.75 15.35 15.44 136,157 +0.05(+0.33%)
Feb 04, 2021 15.49 15.53 15.24 15.39 259,271 +0.06(+0.38%)
Feb 03, 2021 15.09 15.43 14.97 15.33 123,300 +0.41(+2.74%)
Feb 02, 2021 14.97 15.16 14.75 14.92 123,419 +0.25(+1.69%)
Feb 01, 2021 14.83 14.95 14.46 14.67 338,856 -0.03(-0.20%)
Jan 29, 2021 14.86 15.03 14.46 14.70 109,583 -0.15(-0.98%)
Jan 28, 2021 14.59 14.91 14.53 14.85 304,781 +0.32(+2.21%)
Jan 27, 2021 14.97 15.05 14.45 14.53 238,909 -0.59(-3.91%)
Jan 26, 2021 15.30 15.64 15.06 15.12 114,244 -0.10(-0.67%)
Jan 25, 2021 15.16 15.25 14.86 15.22 102,181 +0.08(+0.53%)
Jan 22, 2021 15.01 15.20 14.75 15.14 280,807 -0.18(-1.14%)
Jan 21, 2021 16.00 16.06 15.19 15.32 253,268 -0.67(-4.20%)
Jan 20, 2021 16.35 16.48 15.95 15.99 202,874 -0.29(-1.79%)
Jan 19, 2021 16.47 16.53 16.08 16.28 165,310 -0.01(-0.04%)
Jan 15, 2021 16.50 16.52 15.88 16.29 120,486 -0.40(-2.43%)
Jan 14, 2021 16.50 16.74 16.43 16.69 123,580 +0.33(+2.03%)
Jan 13, 2021 16.27 16.48 16.23 16.36 132,776 +0.11(+0.67%)
Jan 12, 2021 15.44 16.27 15.43 16.25 234,658 +0.96(+6.29%)
Jan 11, 2021 14.85 15.38 14.64 15.29 109,780 +0.19(+1.24%)
Jan 08, 2021 15.41 15.47 14.89 15.10 110,249 -0.20(-1.32%)
Jan 07, 2021 15.00 15.38 14.95 15.30 119,185 +0.33(+2.22%)
Jan 06, 2021 14.36 14.99 14.02 14.97 297,838 +0.80(+5.61%)
Jan 05, 2021 13.52 14.60 13.40 14.18 323,642 +0.67(+4.98%)
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.