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

Infracap MLP ETF (NY: AMZA )

39.25 +0.51 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Mar 31, 2020 6.486 7.048 6.300 6.925 155,182 +0.45(+6.87%)
Mar 30, 2020 6.801 6.801 6.031 6.480 146,774 -0.19(-2.88%)
Mar 27, 2020 7.057 7.185 6.544 6.672 87,722 -0.64(-8.77%)
Mar 26, 2020 7.314 7.699 6.929 7.314 146,780 +0.00(+0.00%)
Mar 25, 2020 6.608 7.506 6.287 7.314 269,182 +0.71(+10.68%)
Mar 24, 2020 7.057 7.057 6.544 6.608 113,340 +0.19(+3.00%)
Mar 23, 2020 7.250 7.506 6.416 6.416 175,426 -1.15(-15.25%)
Mar 20, 2020 7.058 8.655 6.736 7.570 281,576 +1.15(+18.00%)
Mar 19, 2020 5.544 7.163 5.238 6.416 279,741 +1.25(+24.10%)
Mar 18, 2020 6.665 6.665 4.485 5.170 429,850 -1.74(-25.23%)
Mar 17, 2020 8.097 8.097 6.914 6.914 257,304 -1.06(-13.28%)
Mar 16, 2020 8.409 8.720 7.724 7.973 338,636 -1.37(-14.67%)
Mar 13, 2020 9.468 9.966 8.751 9.343 240,752 +0.75(+8.70%)
Mar 12, 2020 9.717 9.717 8.596 8.596 272,588 -2.43(-22.03%)
Mar 11, 2020 10.90 11.65 10.40 11.03 334,545 -0.31(-2.75%)
Mar 10, 2020 11.15 11.77 9.032 11.34 575,742 +1.68(+17.42%)
Mar 09, 2020 12.46 12.76 9.592 9.655 773,392 -7.10(-42.38%)
Mar 06, 2020 18.13 18.13 16.57 16.76 403,833 -1.81(-9.73%)
Mar 05, 2020 19.25 19.25 18.38 18.56 221,217 -1.00(-5.10%)
Mar 04, 2020 20.12 20.24 19.31 19.56 161,893 -0.25(-1.26%)
Mar 03, 2020 20.56 21.05 19.37 19.81 200,420 -0.56(-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.