Skip to main content

Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.71 21.75 21.31 21.44 166,839 -0.16(-0.75%)
May 27, 2021 21.87 21.95 21.46 21.60 155,826 -0.13(-0.60%)
May 26, 2021 21.57 21.81 21.46 21.73 138,676 +0.17(+0.79%)
May 25, 2021 22.02 22.20 21.51 21.56 114,973 -0.33(-1.52%)
May 24, 2021 21.72 22.05 21.68 21.89 195,028 +0.27(+1.25%)
May 21, 2021 21.73 21.93 21.48 21.62 142,046 +0.04(+0.18%)
May 20, 2021 21.07 21.62 20.98 21.58 112,704 +0.49(+2.30%)
May 19, 2021 21.40 21.40 20.68 21.10 216,476 -0.64(-2.96%)
May 18, 2021 22.02 22.11 21.68 21.74 195,044 -0.21(-0.98%)
May 17, 2021 21.57 22.03 21.40 21.95 167,526 +0.29(+1.34%)
May 14, 2021 21.46 21.87 21.35 21.66 172,985 +0.49(+2.31%)
May 13, 2021 20.67 21.28 20.56 21.17 99,949 +0.46(+2.22%)
May 12, 2021 21.04 21.61 20.64 20.71 196,729 -0.33(-1.56%)
May 11, 2021 20.81 21.18 20.45 21.04 193,170 -0.20(-0.94%)
May 10, 2021 21.07 21.53 21.07 21.24 200,499 +0.23(+1.09%)
May 07, 2021 20.71 21.06 20.55 21.01 194,157 +0.34(+1.63%)
May 06, 2021 20.62 20.70 20.02 20.68 128,796 +0.21(+1.01%)
May 05, 2021 20.41 20.81 20.23 20.47 185,761 +0.24(+1.21%)
May 04, 2021 20.08 20.39 19.94 20.23 116,619 +0.15(+0.72%)
May 03, 2021 20.08 20.09 19.82 20.08 123,435 +0.22(+1.12%)
Apr 30, 2021 20.18 20.57 19.81 19.86 176,676 -0.51(-2.52%)
Apr 29, 2021 20.42 20.60 20.17 20.37 117,449 +0.23(+1.14%)
Apr 28, 2021 19.69 20.23 19.69 20.14 219,502 +0.48(+2.42%)
Apr 27, 2021 19.70 19.70 19.41 19.67 156,290 +0.11(+0.58%)
Apr 26, 2021 19.39 19.65 19.33 19.55 140,723 +0.21(+1.07%)
Apr 23, 2021 19.00 19.36 18.94 19.35 135,382 +0.44(+2.31%)
Apr 22, 2021 19.25 19.29 18.89 18.91 104,550 -0.27(-1.40%)
Apr 21, 2021 18.63 19.18 18.36 19.18 103,823 +0.49(+2.62%)
Apr 20, 2021 18.91 18.91 18.37 18.69 185,867 -0.22(-1.17%)
Apr 19, 2021 18.82 19.04 18.82 18.91 124,255 +0.07(+0.36%)
Apr 16, 2021 19.08 19.11 18.79 18.84 115,756 -0.14(-0.76%)
Apr 15, 2021 18.85 19.11 18.68 18.98 103,569 +0.17(+0.89%)
Apr 14, 2021 18.50 18.95 18.50 18.82 106,580 +0.33(+1.81%)
Apr 13, 2021 18.55 18.55 18.21 18.48 86,990 +0.06(+0.33%)
Apr 12, 2021 18.56 18.78 18.32 18.42 116,834 -0.11(-0.61%)
Apr 09, 2021 18.84 18.98 18.40 18.54 187,742 -0.27(-1.41%)
Apr 08, 2021 18.58 18.81 18.23 18.80 108,355 +0.24(+1.30%)
Apr 07, 2021 18.67 18.74 18.45 18.56 73,787 +0.02(+0.13%)
Apr 06, 2021 18.53 18.70 18.44 18.54 133,794 +0.10(+0.53%)
Apr 05, 2021 18.55 18.58 18.17 18.44 144,526 -0.03(-0.16%)
Apr 01, 2021 18.11 18.49 17.89 18.47 153,068 +0.39(+2.14%)
Mar 31, 2021 17.73 18.23 17.67 18.08 266,148 +0.36(+2.01%)
Mar 30, 2021 17.84 17.86 17.59 17.73 135,925 -0.24(-1.35%)
Mar 29, 2021 18.19 18.23 17.73 17.97 216,682 -0.22(-1.21%)
Mar 26, 2021 17.75 18.24 17.66 18.19 163,615 +0.67(+3.81%)
Mar 25, 2021 17.19 17.60 16.79 17.52 110,828 +0.14(+0.83%)
Mar 24, 2021 17.46 17.78 17.33 17.38 134,571 +0.24(+1.37%)
Mar 23, 2021 17.70 17.89 17.11 17.14 219,218 -0.95(-5.24%)
Mar 22, 2021 18.19 18.36 17.92 18.09 130,293 -0.09(-0.50%)
Mar 19, 2021 17.90 18.45 17.83 18.18 110,166 +0.33(+1.85%)
Mar 18, 2021 18.77 18.80 17.75 17.85 226,421 -1.01(-5.38%)
Mar 17, 2021 18.77 18.96 18.50 18.86 153,765 +0.03(+0.16%)
Mar 16, 2021 19.18 19.18 18.79 18.83 159,826 -0.50(-2.60%)
Mar 15, 2021 19.44 19.62 19.17 19.34 126,924 +0.00(+0.00%)
Mar 12, 2021 19.30 19.49 19.12 19.34 176,027 +0.06(+0.31%)
Mar 11, 2021 19.46 19.50 19.08 19.28 174,724 -0.02(-0.08%)
Mar 10, 2021 18.51 19.32 18.51 19.29 161,736 +0.77(+4.18%)
Mar 09, 2021 18.79 19.01 18.43 18.52 187,024 -0.31(-1.64%)
Mar 08, 2021 19.15 19.26 18.65 18.83 241,253 -0.05(-0.28%)
Mar 05, 2021 19.17 19.17 18.04 18.88 304,422 +0.42(+2.28%)
Mar 04, 2021 18.27 19.09 18.04 18.46 236,479 +0.32(+1.74%)
Mar 03, 2021 18.03 18.62 17.96 18.14 240,905 +0.24(+1.34%)
Mar 02, 2021 17.71 17.96 17.53 17.90 126,897 +0.23(+1.28%)
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.