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 (%)
Mar 31, 2021 17.73 18.24 17.68 18.09 266,012 +0.36(+2.01%)
Mar 30, 2021 17.85 17.87 17.60 17.73 135,856 -0.24(-1.35%)
Mar 29, 2021 18.20 18.24 17.73 17.98 216,571 -0.22(-1.21%)
Mar 26, 2021 17.76 18.25 17.67 18.20 163,531 +0.67(+3.81%)
Mar 25, 2021 17.20 17.61 16.79 17.53 110,771 +0.14(+0.83%)
Mar 24, 2021 17.47 17.79 17.34 17.39 134,503 +0.24(+1.37%)
Mar 23, 2021 17.71 17.89 17.12 17.15 219,105 -0.95(-5.24%)
Mar 22, 2021 18.20 18.36 17.93 18.10 130,226 -0.09(-0.50%)
Mar 19, 2021 17.91 18.46 17.84 18.19 110,110 +0.33(+1.85%)
Mar 18, 2021 18.78 18.81 17.75 17.86 226,305 -1.02(-5.38%)
Mar 17, 2021 18.78 18.97 18.51 18.87 153,686 +0.03(+0.16%)
Mar 16, 2021 19.19 19.19 18.80 18.84 159,745 -0.50(-2.60%)
Mar 15, 2021 19.45 19.63 19.18 19.35 126,859 +0.00(+0.00%)
Mar 12, 2021 19.31 19.50 19.13 19.35 175,937 +0.06(+0.31%)
Mar 11, 2021 19.47 19.51 19.09 19.29 174,635 -0.02(-0.08%)
Mar 10, 2021 18.52 19.33 18.52 19.30 161,653 +0.77(+4.18%)
Mar 09, 2021 18.80 19.02 18.44 18.53 186,928 -0.31(-1.64%)
Mar 08, 2021 19.16 19.27 18.66 18.84 241,129 -0.05(-0.28%)
Mar 05, 2021 19.18 19.18 18.05 18.89 304,266 +0.42(+2.28%)
Mar 04, 2021 18.28 19.10 18.05 18.47 236,358 +0.32(+1.74%)
Mar 03, 2021 18.04 18.63 17.97 18.15 240,782 +0.24(+1.34%)
Mar 02, 2021 17.72 17.97 17.54 17.91 126,832 +0.23(+1.28%)
Mar 01, 2021 17.02 17.75 17.02 17.69 166,613 +1.11(+6.71%)
Feb 26, 2021 17.09 17.14 16.22 16.57 206,523 -0.54(-3.16%)
Feb 25, 2021 17.68 17.82 16.88 17.11 249,861 -0.52(-2.94%)
Feb 24, 2021 16.97 17.81 16.97 17.63 209,664 +0.69(+4.08%)
Feb 23, 2021 16.78 16.98 15.80 16.94 159,371 +0.29(+1.76%)
Feb 22, 2021 16.39 16.99 16.39 16.65 192,916 +0.23(+1.42%)
Feb 19, 2021 16.15 16.45 16.15 16.42 112,294 +0.34(+2.08%)
Feb 18, 2021 16.54 16.66 16.05 16.08 205,775 -0.58(-3.49%)
Feb 17, 2021 16.77 16.80 16.31 16.66 177,147 -0.07(-0.40%)
Feb 16, 2021 16.72 16.94 16.68 16.73 184,236 +0.27(+1.63%)
Feb 12, 2021 16.16 16.47 16.16 16.46 140,771 +0.31(+1.94%)
Feb 11, 2021 16.21 16.35 15.86 16.15 402,548 +0.07(+0.46%)
Feb 10, 2021 15.95 16.13 15.79 16.07 129,817 +0.13(+0.79%)
Feb 09, 2021 16.04 16.04 15.78 15.95 117,637 -0.18(-1.11%)
Feb 08, 2021 15.95 16.14 15.85 16.13 74,452 +0.38(+2.41%)
Feb 05, 2021 15.91 16.06 15.65 15.75 133,517 +0.05(+0.33%)
Feb 04, 2021 15.80 15.83 15.54 15.69 254,245 +0.06(+0.38%)
Feb 03, 2021 15.39 15.73 15.26 15.63 120,910 +0.42(+2.74%)
Feb 02, 2021 15.26 15.46 15.05 15.22 121,026 +0.25(+1.69%)
Feb 01, 2021 15.12 15.25 14.75 14.96 332,287 -0.03(-0.20%)
Jan 29, 2021 15.15 15.33 14.74 14.99 107,458 -0.15(-0.98%)
Jan 28, 2021 14.87 15.21 14.81 15.14 298,872 +0.33(+2.21%)
Jan 27, 2021 15.26 15.34 14.73 14.81 234,277 -0.60(-3.91%)
Jan 26, 2021 15.60 15.95 15.36 15.42 112,029 -0.10(-0.67%)
Jan 25, 2021 15.46 15.55 15.15 15.52 100,200 +0.08(+0.53%)
Jan 22, 2021 15.31 15.50 15.05 15.44 275,363 -0.18(-1.14%)
Jan 21, 2021 16.32 16.38 15.49 15.62 248,357 -0.68(-4.20%)
Jan 20, 2021 16.68 16.81 16.27 16.30 198,941 -0.30(-1.79%)
Jan 19, 2021 16.79 16.86 16.40 16.60 162,105 -0.01(-0.04%)
Jan 15, 2021 16.82 16.85 16.19 16.61 118,150 -0.41(-2.43%)
Jan 14, 2021 16.83 17.07 16.76 17.02 121,184 +0.34(+2.03%)
Jan 13, 2021 16.59 16.80 16.55 16.68 130,202 +0.11(+0.67%)
Jan 12, 2021 15.75 16.59 15.73 16.57 230,109 +0.98(+6.29%)
Jan 11, 2021 15.14 15.69 14.93 15.59 107,652 +0.19(+1.24%)
Jan 08, 2021 15.72 15.78 15.19 15.40 108,112 -0.21(-1.32%)
Jan 07, 2021 15.30 15.68 15.25 15.61 116,874 +0.34(+2.22%)
Jan 06, 2021 14.65 15.29 14.29 15.27 292,063 +0.81(+5.61%)
Jan 05, 2021 13.79 14.88 13.67 14.46 317,367 +0.69(+4.98%)
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.