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 (%)
Sep 28, 2018 35.14 35.52 34.99 35.37 211,765 +0.24(+0.68%)
Sep 27, 2018 35.18 35.23 35.02 35.14 104,155 +0.09(+0.27%)
Sep 26, 2018 35.33 35.45 34.99 35.04 208,113 -0.28(-0.81%)
Sep 25, 2018 35.66 35.71 35.04 35.33 236,053 -0.33(-0.93%)
Sep 24, 2018 36.18 36.32 35.47 35.66 257,405 -0.33(-0.92%)
Sep 21, 2018 36.18 36.18 35.94 35.99 117,224 -0.09(-0.26%)
Sep 20, 2018 36.32 36.46 35.80 36.09 159,980 +0.05(+0.13%)
Sep 19, 2018 36.27 36.39 35.95 36.04 219,746 -0.23(-0.65%)
Sep 18, 2018 36.41 36.60 36.18 36.27 144,151 +0.00(+0.00%)
Sep 17, 2018 36.51 36.60 36.18 36.27 150,652 -0.23(-0.64%)
Sep 14, 2018 36.46 36.69 36.13 36.51 127,149 -0.05(-0.13%)
Sep 13, 2018 36.69 36.69 36.41 36.55 91,019 -0.14(-0.38%)
Sep 12, 2018 36.74 36.89 36.55 36.69 124,702 -0.05(-0.13%)
Sep 11, 2018 36.37 36.79 36.37 36.74 92,692 +0.33(+0.90%)
Sep 10, 2018 36.37 36.49 36.32 36.41 79,337 +0.09(+0.26%)
Sep 07, 2018 36.37 36.51 36.09 36.32 109,671 -0.14(-0.39%)
Sep 06, 2018 36.83 36.93 36.32 36.46 80,098 -0.33(-0.89%)
Sep 05, 2018 36.60 36.79 36.32 36.79 145,172 +0.14(+0.38%)
Sep 04, 2018 36.37 36.74 36.27 36.65 106,734 +0.23(+0.64%)
Aug 31, 2018 36.41 36.41 36.41 0 -0.19(-0.51%)
Aug 30, 2018 36.60 36.69 36.32 36.60 149,697 -0.05(-0.13%)
Aug 29, 2018 37.02 37.07 36.48 36.65 222,312 -0.23(-0.63%)
Aug 28, 2018 37.16 37.30 36.88 36.88 142,728 -0.42(-1.13%)
Aug 27, 2018 37.44 37.44 37.12 37.30 131,260 -0.05(-0.13%)
Aug 24, 2018 37.30 37.40 37.14 37.35 357,923 +0.14(+0.38%)
Aug 23, 2018 37.35 37.37 37.14 37.21 169,950 -0.19(-0.50%)
Aug 22, 2018 37.21 37.68 37.12 37.40 230,013 +0.14(+0.38%)
Aug 21, 2018 37.12 37.44 37.12 37.26 245,326 +0.00(+0.00%)
Aug 20, 2018 36.98 37.30 36.79 37.26 344,729 +0.14(+0.37%)
Aug 17, 2018 36.84 37.16 36.75 37.12 160,726 +0.28(+0.75%)
Aug 16, 2018 36.70 36.93 36.45 36.84 188,039 +0.28(+0.76%)
Aug 15, 2018 36.70 36.93 36.15 36.56 222,565 -0.51(-1.37%)
Aug 14, 2018 36.93 37.21 36.84 37.07 142,735 +0.28(+0.75%)
Aug 13, 2018 37.44 37.49 36.74 36.79 182,943 -0.69(-1.85%)
Aug 10, 2018 37.44 37.76 37.44 37.49 151,282 +0.00(+0.00%)
Aug 09, 2018 37.26 37.62 37.26 37.49 142,492 +0.14(+0.37%)
Aug 08, 2018 36.98 37.35 36.67 37.35 189,447 +0.28(+0.75%)
Aug 07, 2018 37.44 37.67 36.98 37.07 173,581 -0.28(-0.74%)
Aug 06, 2018 36.84 37.39 36.84 37.35 159,739 +0.46(+1.25%)
Aug 03, 2018 36.79 37.02 36.70 36.89 163,780 +0.18(+0.50%)
Aug 02, 2018 36.06 36.79 35.92 36.70 322,460 +0.69(+1.92%)
Aug 01, 2018 35.64 36.01 35.55 36.01 125,639 +0.32(+0.91%)
Jul 31, 2018 35.45 35.82 35.32 35.69 124,075 +0.14(+0.39%)
Jul 30, 2018 35.18 35.69 35.18 35.55 117,685 +0.51(+1.45%)
Jul 27, 2018 35.64 35.87 34.95 35.04 152,625 -0.60(-1.68%)
Jul 26, 2018 35.09 35.78 34.67 35.64 277,947 +0.37(+1.05%)
Jul 25, 2018 34.58 35.27 34.44 35.27 225,423 +0.69(+2.00%)
Jul 24, 2018 34.44 35.13 34.42 34.58 307,039 +0.18(+0.54%)
Jul 23, 2018 34.49 34.62 34.21 34.39 271,456 -0.28(-0.80%)
Jul 20, 2018 35.04 35.18 34.58 34.67 125,183 -0.32(-0.92%)
Jul 19, 2018 34.72 35.13 34.36 34.99 405,536 +1.05(+3.08%)
Jul 18, 2018 33.22 34.13 33.17 33.95 284,139 +0.57(+1.70%)
Jul 17, 2018 33.45 33.58 33.33 33.38 153,545 -0.20(-0.61%)
Jul 16, 2018 33.36 33.58 33.31 33.58 217,860 -0.14(-0.40%)
Jul 13, 2018 33.58 33.90 33.40 33.72 135,685 +0.09(+0.27%)
Jul 12, 2018 33.17 33.63 32.99 33.63 167,801 +0.50(+1.51%)
Jul 11, 2018 33.45 33.54 32.99 33.13 220,474 -0.36(-1.09%)
Jul 10, 2018 33.72 33.98 33.45 33.49 245,328 -0.23(-0.67%)
Jul 09, 2018 33.54 33.86 33.45 33.72 213,869 +0.27(+0.82%)
Jul 06, 2018 33.22 33.63 33.08 33.45 198,619 +0.18(+0.55%)
Jul 05, 2018 33.31 33.40 33.17 33.26 180,160 -0.18(-0.54%)
Jul 03, 2018 33.45 33.45 33.45 0 +0.45(+1.38%)
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.