Skip to main content

Infracap MLP ETF (NY: AMZA )

39.21 +0.08 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 38.74 39.36 38.74 38.95 39,000 +0.08(+0.20%)
Jun 17, 2024 38.23 38.93 38.23 38.87 40,235 +0.59(+1.53%)
Jun 14, 2024 38.75 38.77 38.24 38.28 24,055 -0.47(-1.20%)
Jun 13, 2024 38.99 39.05 38.72 38.75 25,823 -0.41(-1.04%)
Jun 12, 2024 39.52 39.56 39.02 39.16 18,483 -0.19(-0.48%)
Jun 11, 2024 39.67 39.67 39.09 39.35 19,513 -0.33(-0.83%)
Jun 10, 2024 39.03 39.73 39.03 39.68 48,619 +0.62(+1.58%)
Jun 07, 2024 38.81 39.25 38.57 39.06 20,805 +0.09(+0.23%)
Jun 06, 2024 38.40 38.97 38.40 38.97 16,805 +0.62(+1.61%)
Jun 05, 2024 38.27 38.58 38.07 38.35 29,423 +0.22(+0.57%)
Jun 04, 2024 37.87 38.20 37.51 38.14 32,119 +0.10(+0.26%)
Jun 03, 2024 38.74 38.74 37.90 38.04 40,505 -0.52(-1.34%)
May 31, 2024 38.02 38.56 38.02 38.55 43,196 +0.58(+1.52%)
May 30, 2024 37.95 38.23 37.80 37.98 19,166 +0.21(+0.55%)
May 29, 2024 38.38 38.41 37.77 37.77 41,764 -0.66(-1.71%)
May 28, 2024 38.81 38.86 38.24 38.42 60,190 -0.57(-1.45%)
May 24, 2024 38.68 38.99 38.31 38.99 29,711 +0.51(+1.32%)
May 23, 2024 39.24 39.38 38.33 38.48 34,466 -0.63(-1.60%)
May 22, 2024 39.73 39.78 38.97 39.11 30,585 -0.68(-1.70%)
May 21, 2024 40.15 40.15 39.78 39.78 19,274 -0.44(-1.09%)
May 20, 2024 39.80 40.23 39.67 40.22 29,530 +0.51(+1.28%)
May 17, 2024 39.43 39.82 39.11 39.71 29,735 +0.43(+1.11%)
May 16, 2024 39.87 39.87 39.28 39.28 41,487 -0.35(-0.87%)
May 15, 2024 39.75 39.75 39.22 39.63 51,040 +0.08(+0.20%)
May 14, 2024 39.24 39.55 39.09 39.55 24,532 +0.27(+0.68%)
May 13, 2024 39.81 40.03 39.25 39.28 29,408 -0.55(-1.39%)
May 10, 2024 40.19 40.19 39.48 39.83 124,502 -0.58(-1.44%)
May 09, 2024 39.89 40.42 39.87 40.42 16,052 +0.51(+1.29%)
May 08, 2024 39.45 39.90 39.35 39.90 18,146 +0.58(+1.48%)
May 07, 2024 39.45 39.58 39.22 39.32 28,318 +0.14(+0.35%)
May 06, 2024 39.27 39.43 39.03 39.18 38,165 +0.23(+0.58%)
May 03, 2024 38.98 39.15 38.69 38.95 19,570 +0.39(+1.02%)
May 02, 2024 38.37 38.91 38.31 38.56 38,837 +0.39(+1.03%)
May 01, 2024 38.80 38.80 37.99 38.17 43,862 -0.58(-1.50%)
Apr 30, 2024 40.17 40.17 38.74 38.75 88,230 -1.82(-4.48%)
Apr 29, 2024 40.45 40.56 40.23 40.56 59,254 +0.20(+0.49%)
Apr 26, 2024 40.03 40.37 39.81 40.37 25,356 +0.03(+0.07%)
Apr 25, 2024 40.02 40.34 39.72 40.34 24,859 +0.14(+0.34%)
Apr 24, 2024 40.02 40.24 39.68 40.20 27,359 +0.16(+0.39%)
Apr 23, 2024 39.89 40.19 39.72 40.04 19,496 +0.36(+0.90%)
Apr 22, 2024 39.56 39.94 39.28 39.69 41,638 -0.01(-0.02%)
Apr 19, 2024 38.71 39.81 38.71 39.70 47,348 +0.96(+2.48%)
Apr 18, 2024 38.35 38.92 38.35 38.73 26,659 +0.59(+1.54%)
Apr 17, 2024 37.70 38.37 37.52 38.15 29,868 +0.44(+1.17%)
Apr 16, 2024 37.96 38.05 37.51 37.70 35,538 -0.38(-1.00%)
Apr 15, 2024 39.04 39.22 38.03 38.09 65,436 -0.70(-1.80%)
Apr 12, 2024 39.67 40.11 38.78 38.78 29,846 -0.67(-1.69%)
Apr 11, 2024 39.80 39.80 39.24 39.45 32,257 -0.41(-1.03%)
Apr 10, 2024 40.03 40.16 39.68 39.86 18,867 -0.38(-0.95%)
Apr 09, 2024 40.80 40.80 40.12 40.24 40,047 -0.44(-1.08%)
Apr 08, 2024 40.86 41.02 40.56 40.69 44,783 -0.15(-0.36%)
Apr 05, 2024 41.18 41.18 40.49 40.83 34,387 -0.02(-0.05%)
Apr 04, 2024 41.19 41.50 40.79 40.85 43,902 -0.43(-1.04%)
Apr 03, 2024 40.96 41.28 40.77 41.28 32,519 +0.43(+1.06%)
Apr 02, 2024 40.22 40.85 40.17 40.85 86,025 +0.67(+1.66%)
Apr 01, 2024 40.32 40.33 39.99 40.19 86,096 -0.22(-0.53%)
Mar 28, 2024 39.75 40.40 39.73 40.40 53,601 +0.84(+2.13%)
Mar 27, 2024 39.45 39.65 39.37 39.56 25,786 +0.00(+0.00%)
Mar 26, 2024 39.63 39.65 39.24 39.56 43,609 -0.06(-0.15%)
Mar 25, 2024 39.50 39.98 39.35 39.62 81,705 +0.11(+0.27%)
Mar 22, 2024 39.92 39.92 39.46 39.51 42,506 -0.32(-0.81%)
Mar 21, 2024 39.70 39.84 39.56 39.83 37,876 +0.13(+0.32%)
Mar 20, 2024 39.60 39.71 39.26 39.70 32,257 +0.25(+0.62%)
Mar 19, 2024 39.23 39.46 38.87 39.46 39,731 +0.33(+0.85%)
Mar 18, 2024 39.15 39.15 38.83 39.13 41,038 +0.30(+0.78%)
Mar 15, 2024 38.32 38.84 38.32 38.83 21,445 +0.62(+1.63%)
Mar 14, 2024 39.02 39.07 38.20 38.20 42,466 -0.83(-2.12%)
Mar 13, 2024 39.01 39.32 38.94 39.03 23,409 +0.06(+0.15%)
Mar 12, 2024 38.80 39.05 38.76 38.97 22,479 +0.26(+0.66%)
Mar 11, 2024 38.57 38.79 38.27 38.72 90,041 +0.13(+0.35%)
Mar 08, 2024 38.95 39.10 38.26 38.58 78,581 -0.54(-1.37%)
Mar 07, 2024 39.17 39.26 38.92 39.12 31,308 +0.00(+0.00%)
Mar 06, 2024 38.83 39.29 38.76 39.12 43,952 +0.36(+0.93%)
Mar 05, 2024 38.28 38.88 38.19 38.76 46,612 +0.54(+1.40%)
Mar 04, 2024 38.37 38.54 38.20 38.22 26,451 -0.03(-0.08%)
Mar 01, 2024 37.93 38.42 37.93 38.25 44,791 +0.47(+1.24%)
Feb 29, 2024 37.75 37.91 37.61 37.78 22,878 +0.27(+0.73%)
Feb 28, 2024 37.85 38.21 37.41 37.51 21,288 -0.43(-1.13%)
Feb 27, 2024 37.98 38.33 37.80 37.94 28,377 +0.05(+0.13%)
Feb 26, 2024 38.44 38.44 37.75 37.89 56,701 -0.37(-0.97%)
Feb 23, 2024 38.06 38.41 38.00 38.26 32,405 +0.19(+0.49%)
Feb 22, 2024 37.97 38.24 37.75 38.08 55,114 +0.22(+0.59%)
Feb 21, 2024 37.53 37.86 37.42 37.85 26,697 +0.52(+1.38%)
Feb 20, 2024 36.96 37.45 36.76 37.34 96,592 +0.14(+0.36%)
Feb 16, 2024 36.42 37.20 36.42 37.20 114,131 +0.62(+1.69%)
Feb 15, 2024 35.80 36.60 35.72 36.58 46,633 +0.95(+2.66%)
Feb 14, 2024 35.62 35.77 35.42 35.63 22,383 +0.23(+0.66%)
Feb 13, 2024 35.79 35.88 35.37 35.40 38,464 -0.42(-1.17%)
Feb 12, 2024 35.35 35.95 35.35 35.82 39,236 +0.47(+1.32%)
Feb 09, 2024 35.25 35.50 35.03 35.35 30,762 +0.29(+0.83%)
Feb 08, 2024 35.13 35.33 35.03 35.06 22,843 +0.03(+0.08%)
Feb 07, 2024 35.14 35.18 34.85 35.03 35,547 +0.19(+0.56%)
Feb 06, 2024 35.31 35.31 34.84 34.84 46,117 -0.40(-1.13%)
Feb 05, 2024 35.23 35.37 34.84 35.24 49,566 -0.06(-0.16%)
Feb 02, 2024 35.48 35.70 35.25 35.29 47,950 -0.42(-1.17%)
Feb 01, 2024 35.63 36.24 35.52 35.71 35,748 +0.13(+0.35%)
Jan 31, 2024 36.04 36.13 35.52 35.58 47,126 -0.50(-1.39%)
Jan 30, 2024 36.14 36.21 35.81 36.09 58,473 -0.05(-0.13%)
Jan 29, 2024 35.83 36.14 35.54 36.14 49,634 +0.34(+0.95%)
Jan 26, 2024 35.35 35.80 35.26 35.80 39,349 +0.40(+1.12%)
Jan 25, 2024 34.80 35.40 34.75 35.40 34,224 +0.65(+1.88%)
Jan 24, 2024 34.69 34.89 34.47 34.75 32,678 +0.30(+0.86%)
Jan 23, 2024 34.66 34.80 34.39 34.45 25,344 -0.16(-0.48%)
Jan 22, 2024 34.12 34.71 34.05 34.62 46,144 +0.99(+2.94%)
Jan 19, 2024 33.66 33.70 33.45 33.63 40,886 +0.00(+0.00%)
Jan 18, 2024 34.52 34.52 33.45 33.63 134,627 -0.41(-1.21%)
Jan 17, 2024 34.04 34.24 33.52 34.04 54,687 -0.18(-0.53%)
Jan 16, 2024 34.75 34.75 34.10 34.22 55,112 -0.53(-1.52%)
Jan 12, 2024 34.58 34.76 34.30 34.75 35,236 +0.53(+1.54%)
Jan 11, 2024 34.38 34.42 34.10 34.23 21,667 -0.08(-0.22%)
Jan 10, 2024 34.29 34.51 34.12 34.30 23,084 +0.01(+0.03%)
Jan 09, 2024 34.29 34.29 33.96 34.29 36,711 -0.02(-0.06%)
Jan 08, 2024 34.10 34.33 33.79 34.31 41,650 -0.07(-0.20%)
Jan 05, 2024 34.29 34.59 34.14 34.38 40,603 +0.09(+0.25%)
Jan 04, 2024 34.52 34.95 34.15 34.29 56,418 -0.19(-0.54%)
Jan 03, 2024 34.29 34.71 34.11 34.48 35,688 +0.29(+0.86%)
Jan 02, 2024 33.95 34.20 33.79 34.19 46,204 +0.26(+0.76%)
Dec 29, 2023 33.77 33.93 33.60 33.93 41,713 +0.15(+0.46%)
Dec 28, 2023 33.86 33.97 33.68 33.77 20,882 -0.14(-0.42%)
Dec 27, 2023 34.06 34.06 33.62 33.92 31,729 -0.11(-0.31%)
Dec 26, 2023 33.75 34.05 33.65 34.02 27,661 +0.30(+0.88%)
Dec 22, 2023 33.88 34.06 33.68 33.73 29,639 -0.18(-0.54%)
Dec 21, 2023 34.15 34.15 33.62 33.91 33,274 -0.24(-0.70%)
Dec 20, 2023 34.10 34.18 33.73 34.15 21,377 +0.16(+0.48%)
Dec 19, 2023 33.87 34.21 33.67 33.98 33,889 -0.25(-0.72%)
Dec 18, 2023 33.80 34.27 33.73 34.23 28,513 +0.76(+2.28%)
Dec 15, 2023 33.92 33.92 33.38 33.47 33,736 -0.45(-1.32%)
Dec 14, 2023 33.60 34.29 33.60 33.92 35,341 +0.52(+1.57%)
Dec 13, 2023 32.91 33.52 32.66 33.39 41,606 +0.45(+1.36%)
Dec 12, 2023 33.21 33.41 32.61 32.94 75,460 -0.35(-1.06%)
Dec 11, 2023 34.10 34.11 33.28 33.30 69,199 -0.80(-2.35%)
Dec 08, 2023 33.98 34.25 33.91 34.10 18,325 +0.20(+0.59%)
Dec 07, 2023 34.28 34.61 33.88 33.90 38,582 -0.31(-0.89%)
Dec 06, 2023 35.12 35.30 34.20 34.20 59,327 -0.94(-2.66%)
Dec 05, 2023 35.68 35.68 35.14 35.14 36,061 -0.64(-1.79%)
Dec 04, 2023 35.83 35.93 35.55 35.78 38,365 -0.14(-0.40%)
Dec 01, 2023 35.59 35.99 35.23 35.92 48,026 +0.34(+0.97%)
Nov 30, 2023 34.97 35.58 34.86 35.58 74,237 +0.90(+2.59%)
Nov 29, 2023 34.56 35.06 34.47 34.68 38,589 +0.18(+0.53%)
Nov 28, 2023 34.61 34.75 34.38 34.50 25,198 -0.10(-0.30%)
Nov 27, 2023 34.61 34.80 34.39 34.60 34,506 -0.15(-0.44%)
Nov 24, 2023 34.32 34.90 34.30 34.76 22,262 +0.43(+1.25%)
Nov 22, 2023 33.99 34.55 33.91 34.33 27,922 +0.08(+0.22%)
Nov 21, 2023 34.26 34.44 34.10 34.25 36,937 +0.08(+0.22%)
Nov 20, 2023 34.25 34.52 34.17 34.18 43,247 -0.04(-0.11%)
Nov 17, 2023 33.56 34.32 33.56 34.21 36,858 +0.81(+2.43%)
Nov 16, 2023 33.75 33.75 33.29 33.40 29,464 -0.48(-1.41%)
Nov 15, 2023 33.72 34.17 33.72 33.88 26,803 +0.22(+0.65%)
Nov 14, 2023 33.70 33.84 33.29 33.66 41,909 +0.36(+1.08%)
Nov 13, 2023 32.98 33.30 32.98 33.30 52,393 +0.32(+0.98%)
Nov 10, 2023 32.90 33.29 32.90 32.98 30,262 +0.01(+0.03%)
Nov 09, 2023 33.32 33.33 32.88 32.97 37,321 -0.02(-0.06%)
Nov 08, 2023 33.80 34.10 32.86 32.99 72,887 -0.37(-1.11%)
Nov 07, 2023 33.73 33.73 33.33 33.36 49,081 -0.62(-1.81%)
Nov 06, 2023 34.20 34.26 33.87 33.98 75,620 -0.15(-0.44%)
Nov 03, 2023 34.12 34.17 33.68 34.13 49,932 +0.56(+1.67%)
Nov 02, 2023 32.88 33.93 32.88 33.57 70,209 +1.02(+3.14%)
Nov 01, 2023 32.60 33.06 32.16 32.55 16,392 -0.01(-0.03%)
Oct 31, 2023 32.33 32.86 32.20 32.56 34,196 +0.16(+0.50%)
Oct 30, 2023 32.56 32.59 32.08 32.39 76,947 +0.03(+0.09%)
Oct 27, 2023 32.78 32.78 32.28 32.37 28,163 -0.32(-0.99%)
Oct 26, 2023 32.74 32.94 32.55 32.69 42,442 -0.26(-0.78%)
Oct 25, 2023 32.84 33.19 32.84 32.94 18,250 +0.01(+0.03%)
Oct 24, 2023 33.24 33.24 32.74 32.93 18,290 -0.14(-0.43%)
Oct 23, 2023 33.16 33.38 32.90 33.08 38,143 -0.36(-1.08%)
Oct 20, 2023 33.50 34.12 33.11 33.44 72,130 +0.05(+0.14%)
Oct 19, 2023 33.46 33.76 33.32 33.39 29,028 -0.13(-0.39%)
Oct 18, 2023 33.42 33.69 33.35 33.52 23,788 +0.24(+0.74%)
Oct 17, 2023 33.34 33.56 33.21 33.28 34,513 -0.09(-0.28%)
Oct 16, 2023 33.26 33.42 33.03 33.37 38,533 +0.36(+1.08%)
Oct 13, 2023 32.98 33.23 32.91 33.01 29,512 +0.14(+0.43%)
Oct 12, 2023 32.86 32.87 32.45 32.87 19,041 +0.11(+0.34%)
Oct 11, 2023 32.62 32.90 32.61 32.76 26,910 +0.10(+0.32%)
Oct 10, 2023 32.44 32.79 32.44 32.65 27,497 +0.38(+1.17%)
Oct 09, 2023 31.75 32.29 31.75 32.28 35,124 +0.86(+2.73%)
Oct 06, 2023 31.21 31.71 30.99 31.42 25,064 +0.22(+0.69%)
Oct 05, 2023 30.77 31.34 30.77 31.21 137,520 +0.41(+1.35%)
Oct 04, 2023 31.29 31.35 30.62 30.79 66,021 -0.81(-2.56%)
Oct 03, 2023 32.22 32.22 31.27 31.60 79,095 -1.17(-3.56%)
Oct 02, 2023 32.75 32.77 32.03 32.77 105,556 -0.13(-0.40%)
Sep 29, 2023 33.30 33.30 32.56 32.90 33,905 -0.13(-0.40%)
Sep 28, 2023 32.97 33.11 32.77 33.03 25,664 -0.08(-0.23%)
Sep 27, 2023 32.75 33.11 32.70 33.11 15,532 +0.58(+1.79%)
Sep 26, 2023 33.17 33.17 32.40 32.52 63,446 -1.03(-3.06%)
Sep 25, 2023 32.81 33.55 32.95 33.55 37,144 +0.39(+1.16%)
Sep 22, 2023 33.22 33.51 32.64 33.16 50,075 +0.42(+1.29%)
Sep 21, 2023 33.23 33.41 32.74 32.74 46,106 -0.47(-1.42%)
Sep 20, 2023 32.85 33.61 32.85 33.21 33,824 +0.32(+0.97%)
Sep 19, 2023 32.92 32.99 32.60 32.89 83,402 +0.37(+1.15%)
Sep 18, 2023 32.75 32.75 32.21 32.52 44,484 +0.09(+0.27%)
Sep 15, 2023 32.72 32.72 32.25 32.43 23,838 -0.28(-0.84%)
Sep 14, 2023 32.75 32.89 32.41 32.70 29,478 +0.23(+0.72%)
Sep 13, 2023 32.33 32.47 31.97 32.47 27,851 +0.14(+0.43%)
Sep 12, 2023 31.92 32.34 31.92 32.33 21,447 +0.55(+1.74%)
Sep 11, 2023 32.12 32.25 31.70 31.78 49,416 -0.24(-0.76%)
Sep 08, 2023 31.84 32.07 31.84 32.02 25,010 +0.23(+0.74%)
Sep 07, 2023 31.66 31.92 31.65 31.79 19,627 +0.18(+0.56%)
Sep 06, 2023 32.53 32.53 31.60 31.61 46,841 -0.94(-2.90%)
Sep 05, 2023 32.47 32.77 32.36 32.55 42,376 +0.10(+0.32%)
Sep 01, 2023 32.09 32.46 32.07 32.45 24,414 +0.35(+1.08%)
Aug 31, 2023 32.09 32.15 31.88 32.10 16,957 +0.06(+0.18%)
Aug 30, 2023 31.97 32.15 31.94 32.05 39,497 +0.07(+0.23%)
Aug 29, 2023 31.81 31.98 31.63 31.97 38,949 +0.27(+0.86%)
Aug 28, 2023 31.56 31.87 31.52 31.70 42,631 +0.18(+0.56%)
Aug 25, 2023 31.58 31.68 31.32 31.53 21,135 +0.13(+0.42%)
Aug 24, 2023 31.53 31.66 31.33 31.39 25,515 -0.18(-0.56%)
Aug 23, 2023 31.67 31.74 31.16 31.57 39,841 +0.07(+0.21%)
Aug 22, 2023 31.61 31.73 31.46 31.51 82,846 -0.11(-0.35%)
Aug 21, 2023 31.66 31.68 31.29 31.62 53,649 +0.19(+0.59%)
Aug 18, 2023 30.96 31.53 30.96 31.43 42,037 +0.37(+1.20%)
Aug 17, 2023 31.29 31.29 30.83 31.06 44,046 +0.28(+0.90%)
Aug 16, 2023 30.64 31.06 30.44 30.78 74,897 +0.03(+0.09%)
Aug 15, 2023 30.88 31.01 30.65 30.75 31,676 -0.39(-1.25%)
Aug 14, 2023 31.20 31.35 30.93 31.14 29,563 -0.11(-0.36%)
Aug 11, 2023 30.90 31.26 30.90 31.26 26,291 +0.24(+0.78%)
Aug 10, 2023 31.07 31.26 30.77 31.01 15,861 +0.15(+0.48%)
Aug 09, 2023 31.03 31.22 30.73 30.87 43,932 -0.31(-0.98%)
Aug 08, 2023 30.93 31.20 30.73 31.17 24,852 -0.10(-0.33%)
Aug 07, 2023 30.98 31.33 30.93 31.27 36,837 +0.49(+1.60%)
Aug 04, 2023 31.10 31.37 30.78 30.78 25,761 -0.16(-0.51%)
Aug 03, 2023 31.03 31.20 30.65 30.94 28,695 -0.02(-0.06%)
Aug 02, 2023 31.35 31.35 30.65 30.96 45,548 -0.39(-1.24%)
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.