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 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%)
Aug 01, 2023 31.53 31.61 30.93 31.35 49,301 -0.24(-0.76%)
Jul 31, 2023 31.59 31.71 31.50 31.59 175,130 -1.09(-3.34%)
Jul 28, 2023 32.55 32.77 32.31 32.68 89,930 +0.25(+0.76%)
Jul 27, 2023 32.69 32.77 32.39 32.43 36,268 -0.16(-0.48%)
Jul 26, 2023 32.67 32.78 32.49 32.59 57,435 -0.10(-0.31%)
Jul 25, 2023 32.73 32.85 32.63 32.69 30,349 -0.04(-0.11%)
Jul 24, 2023 32.37 32.95 32.16 32.73 86,041 +0.45(+1.41%)
Jul 21, 2023 32.29 32.47 32.07 32.28 43,096 +0.14(+0.43%)
Jul 20, 2023 32.13 32.27 32.04 32.14 22,540 +0.08(+0.26%)
Jul 19, 2023 31.93 32.17 31.92 32.05 26,185 +0.12(+0.38%)
Jul 18, 2023 31.57 32.06 31.51 31.93 42,443 +0.45(+1.43%)
Jul 17, 2023 31.47 31.65 31.39 31.48 29,733 +0.36(+1.16%)
Jul 14, 2023 31.94 31.95 31.12 31.12 37,245 -0.81(-2.54%)
Jul 13, 2023 31.50 31.94 31.50 31.93 60,332 +0.36(+1.14%)
Jul 12, 2023 31.65 31.72 31.46 31.57 36,889 -0.04(-0.12%)
Jul 11, 2023 31.27 31.64 31.24 31.61 30,882 +0.35(+1.12%)
Jul 10, 2023 31.00 31.29 31.00 31.26 34,609 +0.26(+0.83%)
Jul 07, 2023 30.64 31.16 30.64 31.00 27,550 +0.30(+0.99%)
Jul 06, 2023 30.74 30.80 30.39 30.70 25,003 +0.37(+1.22%)
Jul 05, 2023 31.02 31.06 30.33 30.33 28,503 -0.60(-1.94%)
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.