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 (%)
Nov 30, 2021 19.60 19.86 19.09 19.43 263,790 -0.69(-3.42%)
Nov 29, 2021 21.11 21.12 20.10 20.12 211,782 -0.58(-2.79%)
Nov 26, 2021 20.63 20.82 19.86 20.69 289,830 -0.72(-3.36%)
Nov 24, 2021 20.90 21.49 20.90 21.41 76,394 +0.36(+1.69%)
Nov 23, 2021 20.78 21.10 20.73 21.06 56,828 +0.34(+1.64%)
Nov 22, 2021 20.68 21.03 20.57 20.72 92,082 +0.11(+0.54%)
Nov 19, 2021 21.10 21.10 20.56 20.61 202,997 -0.75(-3.53%)
Nov 18, 2021 21.53 21.37 21.30 21.36 60,045 -0.10(-0.47%)
Nov 17, 2021 22.08 22.17 21.44 21.46 99,657 -0.60(-2.70%)
Nov 16, 2021 22.25 22.27 21.94 22.06 87,703 -0.12(-0.53%)
Nov 15, 2021 22.15 22.35 21.99 22.18 123,349 +0.01(+0.04%)
Nov 12, 2021 22.03 22.18 21.92 22.17 55,361 +0.07(+0.32%)
Nov 11, 2021 21.80 22.21 21.80 22.10 60,858 +0.42(+1.95%)
Nov 10, 2021 21.96 21.67 55,883 -0.30(-1.36%)
Nov 09, 2021 21.94 21.99 21.62 21.97 97,266 +0.04(+0.18%)
Nov 08, 2021 21.81 21.96 21.69 21.93 102,809 +0.32(+1.49%)
Nov 05, 2021 21.75 21.84 21.40 21.61 175,708 +0.04(+0.18%)
Nov 04, 2021 21.99 22.00 21.20 21.57 163,098 -0.24(-1.08%)
Nov 03, 2021 21.73 22.00 21.73 21.81 53,134 -0.18(-0.83%)
Nov 02, 2021 22.09 22.09 21.68 21.99 59,805 +0.01(+0.06%)
Nov 01, 2021 21.58 22.18 21.34 21.98 97,735 +0.64(+3.00%)
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%)
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.