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 29, 2020 13.66 13.66 13.07 13.59 59,428 -0.05(-0.39%)
May 28, 2020 13.93 13.93 13.56 13.64 66,124 -0.23(-1.69%)
May 27, 2020 14.12 14.12 13.39 13.88 76,807 +0.11(+0.83%)
May 26, 2020 13.78 13.87 13.41 13.76 227,048 +0.55(+4.16%)
May 22, 2020 13.14 13.23 12.65 13.21 63,161 +0.07(+0.56%)
May 21, 2020 13.36 13.41 12.82 13.14 118,739 -0.11(-0.86%)
May 20, 2020 13.03 13.55 12.94 13.25 205,421 +0.50(+3.88%)
May 19, 2020 12.57 12.94 12.27 12.76 160,343 +0.28(+2.23%)
May 18, 2020 11.99 12.64 11.99 12.48 316,330 +1.05(+9.21%)
May 15, 2020 10.89 11.50 10.88 11.43 96,415 +0.49(+4.48%)
May 14, 2020 10.68 11.27 10.28 10.94 105,367 +0.04(+0.36%)
May 13, 2020 11.46 11.46 10.62 10.90 144,785 -0.44(-3.85%)
May 12, 2020 11.38 11.84 11.28 11.34 106,357 +0.02(+0.18%)
May 11, 2020 11.42 11.47 11.08 11.32 85,155 -0.21(-1.84%)
May 08, 2020 11.18 11.54 11.04 11.53 73,747 +0.58(+5.32%)
May 07, 2020 11.25 11.41 10.90 10.94 153,489 +0.05(+0.42%)
May 06, 2020 11.41 11.60 10.72 10.90 106,627 -0.47(-4.13%)
May 05, 2020 11.81 11.98 11.25 11.37 91,305 +0.04(+0.35%)
May 04, 2020 10.74 11.40 10.48 11.33 152,292 +0.28(+2.51%)
May 01, 2020 11.75 11.75 10.98 11.05 207,035 -0.96(-7.99%)
Apr 30, 2020 12.53 12.78 11.76 12.01 253,177 -0.30(-2.42%)
Apr 29, 2020 11.27 12.35 11.27 12.31 437,632 +1.44(+13.28%)
Apr 28, 2020 10.46 11.04 10.46 10.87 108,980 +0.42(+3.99%)
Apr 27, 2020 10.35 10.46 9.979 10.45 174,701 +0.14(+1.33%)
Apr 24, 2020 10.67 10.91 10.11 10.31 185,123 -0.04(-0.37%)
Apr 23, 2020 9.575 10.39 9.502 10.35 180,869 +1.01(+10.84%)
Apr 22, 2020 9.317 9.549 9.119 9.337 112,616 +0.36(+4.06%)
Apr 21, 2020 8.397 9.132 8.397 8.973 206,984 -0.04(-0.47%)
Apr 20, 2020 8.669 9.451 8.272 9.016 200,978 -0.09(-0.98%)
Apr 17, 2020 8.520 9.177 8.520 9.105 174,023 +0.71(+8.44%)
Apr 16, 2020 8.676 8.676 8.332 8.397 129,598 -0.09(-1.07%)
Apr 15, 2020 8.774 8.774 8.221 8.488 209,949 -0.57(-6.31%)
Apr 14, 2020 8.871 9.164 8.741 9.060 178,229 +0.48(+5.61%)
Apr 13, 2020 8.891 9.099 8.572 8.579 98,390 +0.14(+1.69%)
Apr 09, 2020 8.403 9.196 8.059 8.436 175,869 +0.60(+7.72%)
Apr 08, 2020 7.714 8.078 7.617 7.831 346,780 +0.25(+3.34%)
Apr 07, 2020 7.708 8.195 7.578 7.578 161,707 +0.15(+2.01%)
Apr 06, 2020 7.318 7.727 7.182 7.429 244,883 +0.15(+2.05%)
Apr 03, 2020 7.636 7.653 6.702 7.279 134,017 -0.08(-1.15%)
Apr 02, 2020 7.571 8.124 7.157 7.364 222,438 +0.38(+5.40%)
Apr 01, 2020 6.584 6.987 6.499 6.987 177,231 -0.03(-0.41%)
Mar 31, 2020 6.571 7.140 6.382 7.015 153,189 +0.45(+6.87%)
Mar 30, 2020 6.889 6.889 6.109 6.564 144,889 -0.19(-2.88%)
Mar 27, 2020 7.149 7.278 6.629 6.759 86,596 -0.65(-8.77%)
Mar 26, 2020 7.409 7.799 7.019 7.409 144,895 +0.00(+0.00%)
Mar 25, 2020 6.694 7.604 6.369 7.409 265,725 +0.71(+10.68%)
Mar 24, 2020 7.149 7.149 6.629 6.694 111,885 +0.19(+3.00%)
Mar 23, 2020 7.344 7.604 6.499 6.499 173,174 -1.17(-15.25%)
Mar 20, 2020 7.150 8.767 6.824 7.669 277,960 +1.17(+18.00%)
Mar 19, 2020 5.616 7.256 5.307 6.499 276,148 +1.26(+24.10%)
Mar 18, 2020 6.752 6.752 4.544 5.237 424,330 -1.77(-25.23%)
Mar 17, 2020 8.203 8.203 7.004 7.004 254,000 -1.07(-13.28%)
Mar 16, 2020 8.518 8.834 7.824 8.077 334,287 -1.39(-14.67%)
Mar 13, 2020 9.591 10.10 8.865 9.465 237,660 +0.76(+8.70%)
Mar 12, 2020 9.843 9.843 8.708 8.708 269,087 -2.46(-22.03%)
Mar 11, 2020 11.04 11.80 10.54 11.17 330,249 -0.32(-2.75%)
Mar 10, 2020 11.29 11.93 9.149 11.48 568,348 +1.70(+17.42%)
Mar 09, 2020 12.62 12.92 9.717 9.780 763,460 -7.19(-42.38%)
Mar 06, 2020 18.36 18.36 16.78 16.97 398,647 -1.83(-9.73%)
Mar 05, 2020 19.50 19.50 18.61 18.80 218,376 -1.01(-5.10%)
Mar 04, 2020 20.38 20.51 19.56 19.81 159,814 -0.25(-1.26%)
Mar 03, 2020 20.82 21.33 19.62 20.07 197,846 -0.57(-2.75%)
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.