Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

39.26 -1.84 (-4.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.45 12.69 11.68 11.93 254,944 -0.30(-2.42%)
Apr 29, 2020 11.19 12.26 11.19 12.22 440,687 +1.43(+13.28%)
Apr 28, 2020 10.38 10.96 10.38 10.79 109,741 +0.41(+3.99%)
Apr 27, 2020 10.28 10.39 9.910 10.38 175,921 +0.14(+1.33%)
Apr 24, 2020 10.59 10.83 10.04 10.24 186,415 -0.04(-0.37%)
Apr 23, 2020 9.509 10.32 9.436 10.28 182,131 +1.01(+10.84%)
Apr 22, 2020 9.252 9.482 9.055 9.272 113,402 +0.36(+4.06%)
Apr 21, 2020 8.339 9.068 8.339 8.911 208,429 -0.04(-0.47%)
Apr 20, 2020 8.608 9.385 8.214 8.953 202,381 -0.09(-0.98%)
Apr 17, 2020 8.461 9.113 8.461 9.042 175,237 +0.70(+8.44%)
Apr 16, 2020 8.616 8.616 8.274 8.339 130,503 -0.09(-1.07%)
Apr 15, 2020 8.713 8.713 8.164 8.429 211,415 -0.57(-6.31%)
Apr 14, 2020 8.810 9.100 8.681 8.997 179,474 +0.48(+5.61%)
Apr 13, 2020 8.829 9.036 8.513 8.519 99,076 +0.14(+1.69%)
Apr 09, 2020 8.345 9.133 8.003 8.377 177,097 +0.60(+7.72%)
Apr 08, 2020 7.661 8.022 7.564 7.777 349,200 +0.25(+3.34%)
Apr 07, 2020 7.655 8.139 7.525 7.525 162,836 +0.15(+2.01%)
Apr 06, 2020 7.267 7.674 7.132 7.377 246,592 +0.15(+2.05%)
Apr 03, 2020 7.584 7.600 6.655 7.229 134,953 -0.08(-1.15%)
Apr 02, 2020 7.519 8.068 7.108 7.312 223,991 +0.37(+5.40%)
Apr 01, 2020 6.538 6.938 6.454 6.938 178,468 -0.03(-0.41%)
Mar 31, 2020 6.525 7.091 6.338 6.967 154,258 +0.45(+6.87%)
Mar 30, 2020 6.841 6.841 6.067 6.519 145,901 -0.19(-2.88%)
Mar 27, 2020 7.099 7.228 6.583 6.712 87,200 -0.65(-8.77%)
Mar 26, 2020 7.358 7.745 6.970 7.358 145,906 +0.00(+0.00%)
Mar 25, 2020 6.648 7.551 6.325 7.358 267,579 +0.71(+10.68%)
Mar 24, 2020 7.099 7.099 6.583 6.648 112,666 +0.19(+3.00%)
Mar 23, 2020 7.293 7.551 6.454 6.454 174,382 -1.16(-15.25%)
Mar 20, 2020 7.100 8.707 6.777 7.616 279,900 +1.16(+18.00%)
Mar 19, 2020 5.577 7.206 5.270 6.454 278,076 +1.25(+24.10%)
Mar 18, 2020 6.705 6.705 4.512 5.201 427,292 -1.75(-25.23%)
Mar 17, 2020 8.146 8.146 6.955 6.955 255,773 -1.07(-13.28%)
Mar 16, 2020 8.459 8.773 7.770 8.021 336,620 -1.38(-14.67%)
Mar 13, 2020 9.524 10.03 8.804 9.399 239,319 +0.75(+8.70%)
Mar 12, 2020 9.775 9.775 8.647 8.647 270,965 -2.44(-22.03%)
Mar 11, 2020 10.97 11.72 10.46 11.09 332,554 -0.31(-2.75%)
Mar 10, 2020 11.22 11.84 9.086 11.40 572,315 +1.69(+17.42%)
Mar 09, 2020 12.53 12.83 9.650 9.712 768,789 -7.14(-42.38%)
Mar 06, 2020 18.23 18.23 16.67 16.86 401,430 -1.82(-9.73%)
Mar 05, 2020 19.36 19.36 18.48 18.67 219,901 -1.00(-5.10%)
Mar 04, 2020 20.24 20.36 19.42 19.68 160,929 -0.25(-1.26%)
Mar 03, 2020 20.68 21.18 19.49 19.93 199,227 -0.56(-2.75%)
Mar 02, 2020 20.05 20.87 19.42 20.49 302,763 +1.07(+5.48%)
Feb 28, 2020 18.36 19.55 17.86 19.42 409,122 +0.25(+1.31%)
Feb 27, 2020 19.61 20.05 18.55 19.17 483,046 -1.32(-6.42%)
Feb 26, 2020 21.68 21.87 20.36 20.49 325,943 -1.00(-4.66%)
Feb 25, 2020 23.00 23.12 21.37 21.49 287,306 -1.32(-5.77%)
Feb 24, 2020 23.25 23.37 22.62 22.81 227,714 -1.13(-4.71%)
Feb 21, 2020 24.56 24.56 23.75 23.94 194,283 -0.63(-2.55%)
Feb 20, 2020 24.81 24.81 24.50 24.56 113,241 -0.06(-0.25%)
Feb 19, 2020 25.00 25.00 24.50 24.63 129,626 -0.12(-0.50%)
Feb 18, 2020 24.69 24.75 24.63 24.75 110,422 +0.00(+0.00%)
Feb 14, 2020 24.93 25.15 24.75 24.75 86,148 -0.12(-0.50%)
Feb 13, 2020 25.18 25.43 24.75 24.87 154,416 -0.31(-1.23%)
Feb 12, 2020 24.69 25.24 24.62 25.18 226,727 +0.74(+3.03%)
Feb 11, 2020 24.50 24.62 24.38 24.44 93,401 +0.25(+1.02%)
Feb 10, 2020 24.87 24.87 24.13 24.19 203,899 -0.62(-2.49%)
Feb 07, 2020 25.12 25.12 24.75 24.81 143,748 -0.37(-1.47%)
Feb 06, 2020 25.49 25.74 25.18 25.18 117,522 -0.37(-1.45%)
Feb 05, 2020 25.37 25.92 25.37 25.55 104,837 +0.49(+1.97%)
Feb 04, 2020 24.75 25.37 24.75 25.06 155,611 +0.56(+2.27%)
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.