Skip to main content

Infracap MLP ETF (NY: AMZA )

41.10 +0.37 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.13 30.18 29.46 29.74 137,770 -0.33(-1.10%)
Jul 30, 2019 29.91 30.13 29.63 30.07 133,701 +0.28(+0.93%)
Jul 29, 2019 30.40 30.57 29.80 29.80 128,523 -0.55(-1.82%)
Jul 26, 2019 30.84 30.84 30.35 30.35 127,734 -0.33(-1.08%)
Jul 25, 2019 30.95 31.01 30.68 30.68 90,509 -0.28(-0.89%)
Jul 24, 2019 30.90 31.17 30.90 30.95 108,996 -0.06(-0.18%)
Jul 23, 2019 31.17 31.34 31.01 31.01 145,610 -0.11(-0.35%)
Jul 22, 2019 30.79 31.17 30.79 31.12 150,764 +0.33(+1.08%)
Jul 19, 2019 30.73 30.84 30.54 30.79 156,976 -0.16(-0.53%)
Jul 18, 2019 31.11 31.11 30.57 30.95 126,104 -0.27(-0.87%)
Jul 17, 2019 31.39 31.44 31.01 31.22 101,548 -0.16(-0.52%)
Jul 16, 2019 31.44 31.44 31.22 31.39 101,387 +0.00(+0.00%)
Jul 15, 2019 31.44 31.44 31.28 31.39 76,058 -0.05(-0.17%)
Jul 12, 2019 31.22 31.50 31.22 31.44 73,644 +0.22(+0.70%)
Jul 11, 2019 31.39 31.44 31.17 31.22 87,933 +0.00(+0.00%)
Jul 10, 2019 30.84 31.39 30.84 31.22 103,479 +0.49(+1.59%)
Jul 09, 2019 30.73 30.79 30.52 30.73 61,587 -0.11(-0.35%)
Jul 08, 2019 30.95 31.17 30.74 30.84 66,954 -0.16(-0.53%)
Jul 05, 2019 30.52 31.01 30.52 31.01 91,255 +0.38(+1.24%)
Jul 03, 2019 30.52 30.90 30.41 30.63 63,588 +0.27(+0.90%)
Jul 02, 2019 30.46 30.46 29.97 30.35 94,690 -0.05(-0.18%)
Jul 01, 2019 30.57 30.73 30.30 30.41 126,173 +0.11(+0.36%)
Jun 28, 2019 29.86 30.30 29.76 30.30 130,669 +0.65(+2.20%)
Jun 27, 2019 29.76 29.92 29.65 29.65 74,980 -0.22(-0.73%)
Jun 26, 2019 29.70 30.14 29.48 29.86 101,957 +0.22(+0.73%)
Jun 25, 2019 29.65 29.76 29.40 29.65 78,284 -0.16(-0.55%)
Jun 24, 2019 30.08 30.08 29.54 29.81 136,190 -0.22(-0.72%)
Jun 21, 2019 29.65 30.14 29.65 30.03 174,881 +0.33(+1.10%)
Jun 20, 2019 29.65 29.95 29.54 29.70 128,185 +0.44(+1.49%)
Jun 19, 2019 29.16 29.48 29.13 29.27 139,984 +0.11(+0.37%)
Jun 18, 2019 29.37 29.53 29.16 29.16 117,191 +0.00(+0.00%)
Jun 17, 2019 29.10 29.21 28.84 29.16 75,950 +0.05(+0.18%)
Jun 14, 2019 29.64 29.64 29.00 29.10 146,754 -0.54(-1.81%)
Jun 13, 2019 29.48 29.64 29.37 29.64 130,877 +0.54(+1.84%)
Jun 12, 2019 29.43 29.43 29.00 29.10 120,662 -0.38(-1.27%)
Jun 11, 2019 29.21 29.64 29.21 29.48 121,099 +0.38(+1.29%)
Jun 10, 2019 29.05 29.37 29.00 29.10 166,534 +0.05(+0.18%)
Jun 07, 2019 29.10 29.37 29.00 29.05 303,676 -0.11(-0.37%)
Jun 06, 2019 29.00 29.27 28.94 29.16 103,420 +0.27(+0.93%)
Jun 05, 2019 29.43 29.43 28.73 28.89 135,002 -0.54(-1.82%)
Jun 04, 2019 28.94 29.43 28.94 29.43 135,239 +0.75(+2.62%)
Jun 03, 2019 28.89 29.00 28.57 28.68 124,624 +0.00(+0.00%)
May 31, 2019 28.35 28.68 28.14 28.68 193,116 -0.16(-0.56%)
May 30, 2019 29.59 29.59 28.68 28.84 123,483 -0.75(-2.54%)
May 29, 2019 29.16 29.59 28.41 29.59 147,611 +0.38(+1.28%)
May 28, 2019 29.91 29.96 29.21 29.21 103,606 -0.59(-1.98%)
May 24, 2019 29.69 29.91 29.53 29.80 83,675 +0.32(+1.09%)
May 23, 2019 30.18 30.18 29.21 29.48 276,727 -1.02(-3.34%)
May 22, 2019 30.66 30.66 30.31 30.50 181,031 -0.27(-0.87%)
May 21, 2019 30.34 30.82 30.28 30.77 251,285 +0.43(+1.41%)
May 20, 2019 30.50 30.50 30.18 30.34 149,950 +0.00(+0.00%)
May 17, 2019 30.60 30.65 30.28 30.34 145,990 -0.26(-0.86%)
May 16, 2019 30.28 30.65 30.28 30.60 101,375 +0.42(+1.40%)
May 15, 2019 29.86 30.32 29.73 30.18 103,720 +0.16(+0.53%)
May 14, 2019 29.76 30.23 29.60 30.02 92,893 +0.53(+1.79%)
May 13, 2019 29.81 29.97 29.44 29.49 110,246 -0.42(-1.41%)
May 10, 2019 29.39 30.11 29.02 29.91 184,171 +0.63(+2.17%)
May 09, 2019 29.60 29.64 28.96 29.28 291,440 -0.42(-1.42%)
May 08, 2019 29.97 30.13 29.65 29.70 148,602 -0.32(-1.06%)
May 07, 2019 29.86 30.02 29.49 30.02 319,422 +0.08(+0.26%)
May 06, 2019 29.65 30.13 29.60 29.94 107,660 -0.19(-0.61%)
May 03, 2019 29.86 30.18 29.86 30.13 190,358 +0.37(+1.24%)
May 02, 2019 30.50 30.50 29.76 29.76 249,800 -0.79(-2.60%)
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.