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 (%)
Mar 31, 2021 17.28 17.77 17.23 17.63 272,944 +0.35(+2.01%)
Mar 30, 2021 17.40 17.41 17.15 17.28 139,396 -0.24(-1.35%)
Mar 29, 2021 17.74 17.78 17.28 17.52 222,215 -0.21(-1.21%)
Mar 26, 2021 17.31 17.79 17.22 17.74 167,793 +0.65(+3.81%)
Mar 25, 2021 16.76 17.17 16.37 17.08 113,658 +0.14(+0.83%)
Mar 24, 2021 17.03 17.34 16.90 16.94 138,008 +0.23(+1.37%)
Mar 23, 2021 17.26 17.44 16.69 16.71 224,815 -0.92(-5.24%)
Mar 22, 2021 17.74 17.90 17.48 17.64 133,620 -0.09(-0.50%)
Mar 19, 2021 17.46 17.99 17.38 17.73 112,979 +0.32(+1.85%)
Mar 18, 2021 18.31 18.33 17.30 17.41 232,203 -0.99(-5.38%)
Mar 17, 2021 18.30 18.49 18.04 18.40 157,691 +0.03(+0.16%)
Mar 16, 2021 18.70 18.70 18.32 18.37 163,907 -0.49(-2.60%)
Mar 15, 2021 18.95 19.13 18.69 18.86 130,165 +0.00(+0.00%)
Mar 12, 2021 18.82 19.00 18.65 18.86 180,521 +0.06(+0.31%)
Mar 11, 2021 18.97 19.02 18.60 18.80 179,186 -0.01(-0.08%)
Mar 10, 2021 18.05 18.84 18.05 18.81 165,865 +0.75(+4.18%)
Mar 09, 2021 18.32 18.53 17.97 18.06 191,799 -0.30(-1.64%)
Mar 08, 2021 18.67 18.78 18.18 18.36 247,413 -0.05(-0.28%)
Mar 05, 2021 18.69 18.69 17.59 18.41 312,195 +0.41(+2.28%)
Mar 04, 2021 17.82 18.61 17.59 18.00 242,517 +0.31(+1.74%)
Mar 03, 2021 17.58 18.16 17.51 17.69 247,057 +0.23(+1.34%)
Mar 02, 2021 17.27 17.52 17.09 17.46 130,138 +0.22(+1.28%)
Mar 01, 2021 16.59 17.30 16.59 17.24 170,955 +1.08(+6.71%)
Feb 26, 2021 16.66 16.70 15.81 16.15 211,905 -0.53(-3.16%)
Feb 25, 2021 17.23 17.37 16.45 16.68 256,372 -0.51(-2.94%)
Feb 24, 2021 16.54 17.35 16.54 17.19 215,128 +0.67(+4.08%)
Feb 23, 2021 16.35 16.55 15.40 16.51 163,524 +0.29(+1.76%)
Feb 22, 2021 15.98 16.56 15.98 16.23 197,943 +0.23(+1.42%)
Feb 19, 2021 15.74 16.03 15.74 16.00 115,220 +0.33(+2.08%)
Feb 18, 2021 16.12 16.24 15.64 15.67 211,138 -0.57(-3.49%)
Feb 17, 2021 16.35 16.38 15.90 16.24 181,763 -0.07(-0.40%)
Feb 16, 2021 16.30 16.51 16.25 16.30 189,038 +0.26(+1.63%)
Feb 12, 2021 15.74 16.05 15.74 16.04 144,439 +0.30(+1.94%)
Feb 11, 2021 15.80 15.93 15.46 15.74 413,039 +0.07(+0.46%)
Feb 10, 2021 15.54 15.72 15.39 15.66 133,200 +0.12(+0.79%)
Feb 09, 2021 15.64 15.64 15.37 15.54 120,703 -0.17(-1.11%)
Feb 08, 2021 15.55 15.73 15.45 15.72 76,393 +0.37(+2.41%)
Feb 05, 2021 15.51 15.65 15.25 15.35 136,997 +0.05(+0.33%)
Feb 04, 2021 15.40 15.43 15.14 15.29 260,870 +0.06(+0.38%)
Feb 03, 2021 15.00 15.33 14.87 15.24 124,060 +0.41(+2.74%)
Feb 02, 2021 14.87 15.07 14.66 14.83 124,180 +0.25(+1.69%)
Feb 01, 2021 14.74 14.86 14.37 14.58 340,946 -0.03(-0.20%)
Jan 29, 2021 14.77 14.94 14.37 14.61 110,259 -0.15(-0.98%)
Jan 28, 2021 14.50 14.82 14.44 14.76 306,661 +0.32(+2.21%)
Jan 27, 2021 14.87 14.95 14.36 14.44 240,383 -0.59(-3.91%)
Jan 26, 2021 15.21 15.55 14.97 15.03 114,949 -0.10(-0.67%)
Jan 25, 2021 15.06 15.16 14.77 15.13 102,811 +0.08(+0.53%)
Jan 22, 2021 14.92 15.11 14.66 15.05 282,539 -0.17(-1.14%)
Jan 21, 2021 15.90 15.96 15.10 15.22 254,829 -0.67(-4.20%)
Jan 20, 2021 16.25 16.38 15.85 15.89 204,125 -0.29(-1.79%)
Jan 19, 2021 16.37 16.43 15.99 16.18 166,330 -0.01(-0.04%)
Jan 15, 2021 16.40 16.42 15.78 16.19 121,229 -0.40(-2.43%)
Jan 14, 2021 16.40 16.64 16.33 16.59 124,342 +0.33(+2.03%)
Jan 13, 2021 16.17 16.37 16.13 16.26 133,595 +0.11(+0.67%)
Jan 12, 2021 15.35 16.17 15.33 16.15 236,105 +0.96(+6.29%)
Jan 11, 2021 14.76 15.29 14.55 15.20 110,457 +0.19(+1.24%)
Jan 08, 2021 15.32 15.38 14.80 15.01 110,929 -0.20(-1.32%)
Jan 07, 2021 14.91 15.28 14.86 15.21 119,920 +0.33(+2.22%)
Jan 06, 2021 14.28 14.90 13.93 14.88 299,675 +0.79(+5.61%)
Jan 05, 2021 13.44 14.51 13.32 14.09 325,638 +0.67(+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.