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

Infracap MLP ETF (NY: AMZA )

38.84 -0.71 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2020 12.53 12.78 11.76 12.01 253,177 -0.30(-2.42%)
Apr 29, 2020 11.27 12.35 11.27 12.31 437,632 +1.44(+13.28%)
Apr 28, 2020 10.46 11.04 10.46 10.87 108,980 +0.42(+3.99%)
Apr 27, 2020 10.35 10.46 9.979 10.45 174,701 +0.14(+1.33%)
Apr 24, 2020 10.67 10.91 10.11 10.31 185,123 -0.04(-0.37%)
Apr 23, 2020 9.575 10.39 9.502 10.35 180,869 +1.01(+10.84%)
Apr 22, 2020 9.317 9.549 9.119 9.337 112,616 +0.36(+4.06%)
Apr 21, 2020 8.397 9.132 8.397 8.973 206,984 -0.04(-0.47%)
Apr 20, 2020 8.669 9.451 8.272 9.016 200,978 -0.09(-0.98%)
Apr 17, 2020 8.520 9.177 8.520 9.105 174,023 +0.71(+8.44%)
Apr 16, 2020 8.676 8.676 8.332 8.397 129,598 -0.09(-1.07%)
Apr 15, 2020 8.774 8.774 8.221 8.488 209,949 -0.57(-6.31%)
Apr 14, 2020 8.871 9.164 8.741 9.060 178,229 +0.48(+5.61%)
Apr 13, 2020 8.891 9.099 8.572 8.579 98,390 +0.14(+1.69%)
Apr 09, 2020 8.403 9.196 8.059 8.436 175,869 +0.60(+7.72%)
Apr 08, 2020 7.714 8.078 7.617 7.831 346,780 +0.25(+3.34%)
Apr 07, 2020 7.708 8.195 7.578 7.578 161,707 +0.15(+2.01%)
Apr 06, 2020 7.318 7.727 7.182 7.429 244,883 +0.15(+2.05%)
Apr 03, 2020 7.636 7.653 6.702 7.279 134,017 -0.08(-1.15%)
Apr 02, 2020 7.571 8.124 7.157 7.364 222,438 +0.38(+5.40%)
Apr 01, 2020 6.584 6.987 6.499 6.987 177,231 -0.03(-0.41%)
Mar 31, 2020 6.571 7.140 6.382 7.015 153,189 +0.45(+6.87%)
Mar 30, 2020 6.889 6.889 6.109 6.564 144,889 -0.19(-2.88%)
Mar 27, 2020 7.149 7.278 6.629 6.759 86,596 -0.65(-8.77%)
Mar 26, 2020 7.409 7.799 7.019 7.409 144,895 +0.00(+0.00%)
Mar 25, 2020 6.694 7.604 6.369 7.409 265,725 +0.71(+10.68%)
Mar 24, 2020 7.149 7.149 6.629 6.694 111,885 +0.19(+3.00%)
Mar 23, 2020 7.344 7.604 6.499 6.499 173,174 -1.17(-15.25%)
Mar 20, 2020 7.150 8.767 6.824 7.669 277,960 +1.17(+18.00%)
Mar 19, 2020 5.616 7.256 5.307 6.499 276,148 +1.26(+24.10%)
Mar 18, 2020 6.752 6.752 4.544 5.237 424,330 -1.77(-25.23%)
Mar 17, 2020 8.203 8.203 7.004 7.004 254,000 -1.07(-13.28%)
Mar 16, 2020 8.518 8.834 7.824 8.077 334,287 -1.39(-14.67%)
Mar 13, 2020 9.591 10.10 8.865 9.465 237,660 +0.76(+8.70%)
Mar 12, 2020 9.843 9.843 8.708 8.708 269,087 -2.46(-22.03%)
Mar 11, 2020 11.04 11.80 10.54 11.17 330,249 -0.32(-2.75%)
Mar 10, 2020 11.29 11.93 9.149 11.48 568,348 +1.70(+17.42%)
Mar 09, 2020 12.62 12.92 9.717 9.780 763,460 -7.19(-42.38%)
Mar 06, 2020 18.36 18.36 16.78 16.97 398,647 -1.83(-9.73%)
Mar 05, 2020 19.50 19.50 18.61 18.80 218,376 -1.01(-5.10%)
Mar 04, 2020 20.38 20.51 19.56 19.81 159,814 -0.25(-1.26%)
Mar 03, 2020 20.82 21.33 19.62 20.07 197,846 -0.57(-2.75%)
Mar 02, 2020 20.19 21.01 19.56 20.63 300,664 +1.07(+5.48%)
Feb 28, 2020 18.49 19.69 17.98 19.56 406,286 +0.25(+1.31%)
Feb 27, 2020 19.75 20.19 18.68 19.31 479,697 -1.33(-6.42%)
Feb 26, 2020 21.83 22.02 20.51 20.63 323,684 -1.01(-4.66%)
Feb 25, 2020 23.16 23.28 21.52 21.64 285,314 -1.33(-5.77%)
Feb 24, 2020 23.41 23.54 22.78 22.97 226,135 -1.14(-4.71%)
Feb 21, 2020 24.73 24.73 23.91 24.10 192,936 -0.63(-2.55%)
Feb 20, 2020 24.99 24.99 24.67 24.73 112,456 -0.06(-0.25%)
Feb 19, 2020 25.17 25.17 24.67 24.80 128,727 -0.12(-0.50%)
Feb 18, 2020 24.86 24.92 24.80 24.92 109,657 +0.00(+0.00%)
Feb 14, 2020 25.11 25.33 24.92 24.92 85,551 -0.12(-0.50%)
Feb 13, 2020 25.36 25.61 24.92 25.05 153,346 -0.31(-1.23%)
Feb 12, 2020 24.86 25.42 24.79 25.36 225,155 +0.75(+3.03%)
Feb 11, 2020 24.67 24.79 24.55 24.61 92,754 +0.25(+1.02%)
Feb 10, 2020 25.05 25.05 24.30 24.36 202,485 -0.62(-2.49%)
Feb 07, 2020 25.29 25.29 24.92 24.98 142,752 -0.37(-1.47%)
Feb 06, 2020 25.67 25.92 25.36 25.36 116,707 -0.37(-1.45%)
Feb 05, 2020 25.54 26.10 25.54 25.73 104,110 +0.50(+1.97%)
Feb 04, 2020 24.92 25.54 24.92 25.23 154,532 +0.56(+2.27%)
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.