Skip to main content

Infracap MLP ETF (NY: AMZA )

41.12 -0.24 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.77 21.89 21.10 21.34 153,372 -0.50(-2.30%)
Oct 28, 2021 21.96 22.21 21.66 21.84 218,601 -0.19(-0.85%)
Oct 27, 2021 22.23 22.43 21.89 22.03 84,069 -0.15(-0.67%)
Oct 26, 2021 22.76 22.18 95,704 -0.45(-2.01%)
Oct 25, 2021 22.92 22.98 22.52 22.63 123,799 -0.10(-0.45%)
Oct 22, 2021 22.84 22.87 22.40 22.73 73,526 -0.02(-0.10%)
Oct 21, 2021 23.12 23.30 22.38 22.76 108,246 -0.42(-1.79%)
Oct 20, 2021 22.73 23.21 22.55 23.17 70,220 +0.38(+1.65%)
Oct 19, 2021 22.66 22.80 22.50 22.80 101,149 +0.20(+0.90%)
Oct 18, 2021 22.80 22.92 22.39 22.59 142,165 -0.03(-0.14%)
Oct 15, 2021 22.63 22.80 22.59 22.62 93,251 +0.12(+0.52%)
Oct 14, 2021 22.27 22.52 22.19 22.51 98,533 +0.41(+1.87%)
Oct 13, 2021 21.78 22.13 21.56 22.09 58,745 +0.18(+0.83%)
Oct 12, 2021 21.68 21.99 21.51 21.91 55,075 +0.23(+1.06%)
Oct 11, 2021 21.79 22.10 21.64 21.68 91,368 +0.18(+0.83%)
Oct 08, 2021 21.24 21.59 21.19 21.50 55,773 +0.37(+1.73%)
Oct 07, 2021 20.76 21.20 20.72 21.14 141,458 +0.46(+2.22%)
Oct 06, 2021 20.97 21.01 20.41 20.68 132,452 -0.52(-2.46%)
Oct 05, 2021 21.47 21.78 20.90 21.20 346,070 -0.05(-0.22%)
Oct 04, 2021 20.84 21.41 20.78 21.25 150,537 +0.56(+2.69%)
Oct 01, 2021 20.36 20.87 20.36 20.69 86,407 +0.38(+1.86%)
Sep 30, 2021 20.58 20.65 20.32 20.31 63,431 -0.19(-0.95%)
Sep 29, 2021 20.54 20.54 20.31 20.51 64,298 +0.06(+0.29%)
Sep 28, 2021 20.93 21.01 20.38 20.45 100,919 -0.35(-1.67%)
Sep 27, 2021 20.30 21.08 20.30 20.79 189,982 +0.76(+3.81%)
Sep 24, 2021 20.12 20.38 19.95 20.03 120,976 -0.24(-1.19%)
Sep 23, 2021 19.67 20.36 19.57 20.27 141,843 +0.78(+3.99%)
Sep 22, 2021 19.25 19.79 19.18 19.49 84,782 +0.47(+2.48%)
Sep 21, 2021 19.25 19.35 18.75 19.02 106,981 -0.04(-0.19%)
Sep 20, 2021 19.38 19.40 18.60 19.06 339,795 -0.76(-3.85%)
Sep 17, 2021 20.23 20.27 19.74 19.82 85,407 -0.46(-2.25%)
Sep 16, 2021 20.00 20.30 19.80 20.28 62,379 +0.29(+1.43%)
Sep 15, 2021 20.07 20.22 19.89 19.99 58,119 +0.09(+0.47%)
Sep 14, 2021 20.37 20.38 19.85 19.90 61,114 -0.27(-1.34%)
Sep 13, 2021 20.05 20.47 19.99 20.17 101,671 +0.39(+1.95%)
Sep 10, 2021 20.35 20.35 19.77 19.78 68,202 -0.35(-1.73%)
Sep 09, 2021 20.02 20.41 19.88 20.13 69,151 -0.02(-0.08%)
Sep 08, 2021 20.36 20.52 20.07 20.15 75,898 -0.17(-0.84%)
Sep 07, 2021 20.37 20.78 20.31 20.32 84,480 -0.25(-1.20%)
Sep 03, 2021 20.69 20.83 20.54 20.56 47,206 -0.08(-0.37%)
Sep 02, 2021 20.25 20.75 20.25 20.64 76,778 +0.52(+2.61%)
Sep 01, 2021 19.78 20.15 19.58 20.11 62,596 +0.36(+1.84%)
Aug 31, 2021 19.82 20.18 19.74 19.75 55,556 -0.12(-0.62%)
Aug 30, 2021 20.28 20.37 19.88 19.88 80,676 -0.30(-1.49%)
Aug 27, 2021 19.59 20.25 19.59 20.18 92,273 +0.80(+4.10%)
Aug 26, 2021 19.88 19.99 19.38 19.38 105,393 -0.60(-3.01%)
Aug 25, 2021 19.61 20.22 19.61 19.98 102,479 +0.38(+1.93%)
Aug 24, 2021 19.50 19.77 19.50 19.61 93,910 +0.19(+0.95%)
Aug 23, 2021 19.35 19.66 19.35 19.42 110,799 +0.34(+1.78%)
Aug 20, 2021 18.66 19.19 18.66 19.08 151,313 +0.28(+1.48%)
Aug 19, 2021 18.96 19.09 18.47 18.80 186,560 -0.47(-2.42%)
Aug 18, 2021 19.70 19.80 19.22 19.27 71,831 -0.53(-2.67%)
Aug 17, 2021 19.86 20.25 19.55 19.80 85,044 -0.19(-0.96%)
Aug 16, 2021 19.84 20.12 19.70 19.99 90,608 -0.15(-0.76%)
Aug 13, 2021 20.32 20.54 20.05 20.14 91,987 -0.21(-1.01%)
Aug 12, 2021 19.94 20.42 19.81 20.35 44,236 +0.32(+1.60%)
Aug 11, 2021 19.76 20.07 19.71 20.03 59,552 +0.28(+1.43%)
Aug 10, 2021 19.25 19.84 19.25 19.74 85,219 +0.50(+2.60%)
Aug 09, 2021 19.26 19.30 19.01 19.24 109,017 -0.17(-0.88%)
Aug 06, 2021 19.51 19.80 19.40 19.41 98,068 -0.02(-0.12%)
Aug 05, 2021 19.52 20.00 19.38 19.44 157,166 -0.10(-0.51%)
Aug 04, 2021 19.75 20.09 19.43 19.54 351,805 -0.54(-2.70%)
Aug 03, 2021 19.92 20.25 19.51 20.08 124,286 +0.14(+0.69%)
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.