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 (%)
Jul 31, 2020 11.55 11.58 11.13 11.37 101,211 -0.14(-1.23%)
Jul 30, 2020 11.65 11.65 11.41 11.51 63,365 -0.28(-2.34%)
Jul 29, 2020 11.44 11.88 11.38 11.79 67,005 +0.46(+4.05%)
Jul 28, 2020 11.33 11.48 11.31 11.33 36,738 -0.01(-0.06%)
Jul 27, 2020 11.47 11.50 11.20 11.33 192,382 -0.15(-1.29%)
Jul 24, 2020 11.56 11.68 11.40 11.48 58,322 -0.14(-1.22%)
Jul 23, 2020 11.75 11.86 11.47 11.62 99,458 -0.16(-1.32%)
Jul 22, 2020 11.87 11.99 11.71 11.78 82,565 -0.24(-1.96%)
Jul 21, 2020 11.41 12.10 11.41 12.01 130,385 +0.75(+6.70%)
Jul 20, 2020 11.32 11.48 11.19 11.26 207,847 +0.09(+0.85%)
Jul 17, 2020 11.28 11.59 11.16 11.17 67,598 -0.01(-0.12%)
Jul 16, 2020 11.10 11.36 10.83 11.18 185,605 -0.03(-0.24%)
Jul 15, 2020 10.63 11.25 10.60 11.21 88,142 +0.87(+8.42%)
Jul 14, 2020 10.28 10.45 10.19 10.34 99,497 +0.04(+0.39%)
Jul 13, 2020 10.66 10.69 10.21 10.30 87,248 -0.31(-2.94%)
Jul 10, 2020 10.28 10.61 10.18 10.61 116,678 +0.21(+1.98%)
Jul 09, 2020 10.93 10.93 10.36 10.40 112,288 -0.56(-5.09%)
Jul 08, 2020 11.07 11.19 10.79 10.96 78,237 -0.03(-0.24%)
Jul 07, 2020 10.73 11.24 10.63 10.99 148,976 +0.13(+1.22%)
Jul 06, 2020 11.44 11.59 10.59 10.85 183,901 -0.42(-3.71%)
Jul 02, 2020 11.66 11.66 11.19 11.27 67,447 -0.21(-1.85%)
Jul 01, 2020 11.58 11.95 11.22 11.48 85,027 -0.07(-0.63%)
Jun 30, 2020 11.23 11.62 11.18 11.56 152,005 +0.22(+1.93%)
Jun 29, 2020 11.54 11.60 11.23 11.34 147,969 -0.10(-0.87%)
Jun 26, 2020 12.16 12.16 11.26 11.44 198,277 -0.72(-5.95%)
Jun 25, 2020 11.99 12.57 11.90 12.16 161,100 -0.13(-1.08%)
Jun 24, 2020 12.99 12.99 11.92 12.29 346,933 -1.03(-7.73%)
Jun 23, 2020 13.75 13.92 13.25 13.32 71,896 -0.28(-2.05%)
Jun 22, 2020 13.42 13.65 13.05 13.60 72,813 +0.24(+1.79%)
Jun 19, 2020 13.94 14.13 13.34 13.36 52,712 -0.16(-1.16%)
Jun 18, 2020 13.41 13.90 13.41 13.52 114,864 -0.05(-0.39%)
Jun 17, 2020 13.99 14.10 13.46 13.57 104,693 -0.50(-3.55%)
Jun 16, 2020 14.70 14.78 13.82 14.07 168,182 +0.20(+1.47%)
Jun 15, 2020 12.47 14.04 12.02 13.87 142,316 +0.93(+7.15%)
Jun 12, 2020 13.49 13.68 12.67 12.94 105,577 +0.16(+1.23%)
Jun 11, 2020 13.59 14.04 12.59 12.79 284,111 -2.17(-14.49%)
Jun 10, 2020 15.21 15.21 14.45 14.95 149,914 -0.42(-2.73%)
Jun 09, 2020 16.14 16.24 14.80 15.37 185,293 -1.03(-6.28%)
Jun 08, 2020 16.49 16.67 15.92 16.40 157,053 +0.86(+5.53%)
Jun 05, 2020 15.08 15.85 15.08 15.54 157,528 +1.04(+7.15%)
Jun 04, 2020 14.02 14.57 13.98 14.51 95,927 +0.28(+1.94%)
Jun 03, 2020 13.72 14.28 13.69 14.23 91,011 +0.54(+3.98%)
Jun 02, 2020 13.42 13.75 13.37 13.69 76,578 +0.33(+2.51%)
Jun 01, 2020 13.34 13.66 13.19 13.35 87,283 +0.03(+0.25%)
May 29, 2020 13.39 13.39 12.81 13.32 60,634 -0.05(-0.39%)
May 28, 2020 13.65 13.65 13.29 13.37 67,466 -0.23(-1.69%)
May 27, 2020 13.84 13.84 13.13 13.60 78,366 +0.11(+0.83%)
May 26, 2020 13.50 13.60 13.15 13.49 231,656 +0.54(+4.16%)
May 22, 2020 12.88 12.96 12.40 12.95 64,443 +0.07(+0.56%)
May 21, 2020 13.10 13.14 12.57 12.88 121,149 -0.11(-0.86%)
May 20, 2020 12.77 13.29 12.68 12.99 209,590 +0.49(+3.89%)
May 19, 2020 12.32 12.68 12.03 12.50 163,597 +0.27(+2.23%)
May 18, 2020 11.75 12.39 11.75 12.23 322,750 +1.03(+9.21%)
May 15, 2020 10.68 11.27 10.66 11.20 98,371 +0.48(+4.48%)
May 14, 2020 10.47 11.04 10.07 10.72 107,505 +0.04(+0.36%)
May 13, 2020 11.23 11.23 10.41 10.68 147,724 -0.43(-3.85%)
May 12, 2020 11.16 11.61 11.06 11.11 108,515 +0.02(+0.17%)
May 11, 2020 11.19 11.24 10.86 11.09 86,883 -0.21(-1.84%)
May 08, 2020 10.96 11.31 10.82 11.30 75,243 +0.57(+5.32%)
May 07, 2020 11.03 11.18 10.68 10.73 156,604 +0.05(+0.43%)
May 06, 2020 11.19 11.37 10.51 10.68 108,791 -0.46(-4.13%)
May 05, 2020 11.57 11.75 11.03 11.14 93,158 +0.04(+0.35%)
May 04, 2020 10.53 11.17 10.27 11.10 155,382 +0.27(+2.52%)
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.