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

Infracap MLP ETF (NY: AMZA )

39.47 +0.40 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 9.939 10.07 9.681 9.889 52,165 -0.15(-1.50%)
Oct 29, 2020 9.796 10.10 9.517 10.04 103,447 +0.24(+2.48%)
Oct 28, 2020 10.19 10.19 9.636 9.796 190,108 -0.61(-5.84%)
Oct 27, 2020 10.57 10.67 10.34 10.40 142,089 -0.27(-2.55%)
Oct 26, 2020 10.88 10.99 10.40 10.68 147,248 -0.40(-3.62%)
Oct 23, 2020 11.13 11.23 10.88 11.08 90,066 -0.03(-0.26%)
Oct 22, 2020 10.38 11.10 10.38 11.10 100,896 +0.73(+7.03%)
Oct 21, 2020 10.46 10.51 10.37 10.38 43,036 -0.11(-1.02%)
Oct 20, 2020 10.34 10.65 10.25 10.48 173,367 +0.18(+1.73%)
Oct 19, 2020 10.56 10.69 10.28 10.30 233,164 -0.20(-1.94%)
Oct 16, 2020 10.83 10.87 10.51 10.51 513,709 -0.29(-2.67%)
Oct 15, 2020 10.59 10.85 10.42 10.80 74,017 +0.02(+0.20%)
Oct 14, 2020 10.54 11.06 10.54 10.77 97,078 +0.25(+2.34%)
Oct 13, 2020 10.56 10.69 10.42 10.53 119,064 -0.06(-0.60%)
Oct 12, 2020 10.56 10.63 10.39 10.59 87,733 +0.01(+0.13%)
Oct 09, 2020 10.70 10.74 10.41 10.58 107,490 -0.02(-0.20%)
Oct 08, 2020 9.945 10.61 9.903 10.60 241,102 +0.77(+7.87%)
Oct 07, 2020 9.875 9.875 9.706 9.825 97,492 +0.08(+0.79%)
Oct 06, 2020 10.16 10.25 9.586 9.748 114,472 -0.23(-2.26%)
Oct 05, 2020 9.699 9.987 9.564 9.973 164,355 +0.46(+4.88%)
Oct 02, 2020 9.066 9.519 9.009 9.509 146,306 +0.23(+2.42%)
Oct 01, 2020 9.460 9.516 9.104 9.284 131,298 -0.23(-2.37%)
Sep 30, 2020 9.748 9.973 9.389 9.509 151,849 -0.23(-2.31%)
Sep 29, 2020 9.467 9.772 9.326 9.734 78,670 +0.29(+3.05%)
Sep 28, 2020 9.242 9.533 9.122 9.446 139,961 +0.34(+3.71%)
Sep 25, 2020 9.094 9.171 8.865 9.108 95,405 +0.08(+0.94%)
Sep 24, 2020 9.150 9.220 8.721 9.024 247,045 -0.20(-2.14%)
Sep 23, 2020 9.846 9.994 9.206 9.220 184,332 -0.59(-6.02%)
Sep 22, 2020 10.03 10.26 9.785 9.811 165,123 -0.18(-1.83%)
Sep 21, 2020 10.11 10.11 9.776 9.994 183,496 -0.34(-3.33%)
Sep 18, 2020 10.47 10.47 10.18 10.34 262,421 -0.15(-1.39%)
Sep 17, 2020 10.48 10.66 10.24 10.48 98,285 -0.15(-1.37%)
Sep 16, 2020 10.39 10.89 10.35 10.63 232,362 +0.32(+3.09%)
Sep 15, 2020 10.73 10.73 10.31 10.31 174,356 -0.29(-2.74%)
Sep 14, 2020 10.37 10.69 10.31 10.60 169,180 +0.30(+2.96%)
Sep 11, 2020 10.47 10.62 10.21 10.30 171,671 -0.12(-1.20%)
Sep 10, 2020 10.80 10.84 10.41 10.42 316,172 -0.40(-3.71%)
Sep 09, 2020 10.89 10.92 10.71 10.82 293,390 +0.06(+0.58%)
Sep 08, 2020 10.96 10.96 10.55 10.76 142,467 -0.35(-3.18%)
Sep 04, 2020 11.27 11.34 10.74 11.11 196,960 -0.06(-0.56%)
Sep 03, 2020 11.33 11.45 11.11 11.18 161,721 -0.23(-2.00%)
Sep 02, 2020 11.44 11.56 11.32 11.40 148,821 -0.03(-0.30%)
Sep 01, 2020 11.54 11.57 11.37 11.44 75,265 -0.14(-1.20%)
Aug 31, 2020 11.92 11.92 11.54 11.58 88,741 -0.26(-2.22%)
Aug 28, 2020 11.52 11.90 11.43 11.84 155,198 +0.32(+2.76%)
Aug 27, 2020 11.27 11.54 11.20 11.52 76,431 +0.23(+2.02%)
Aug 26, 2020 11.79 11.79 11.25 11.29 181,936 -0.48(-4.06%)
Aug 25, 2020 12.14 12.14 11.54 11.77 170,013 -0.19(-1.60%)
Aug 24, 2020 12.11 12.15 11.90 11.96 82,534 -0.08(-0.66%)
Aug 21, 2020 12.08 12.08 11.82 12.04 100,864 -0.18(-1.47%)
Aug 20, 2020 12.18 12.25 11.88 12.22 170,780 -0.01(-0.11%)
Aug 19, 2020 12.34 12.54 12.18 12.23 131,215 -0.16(-1.27%)
Aug 18, 2020 12.77 12.79 12.32 12.39 170,815 -0.39(-3.05%)
Aug 17, 2020 12.86 12.92 12.71 12.78 90,027 -0.11(-0.85%)
Aug 14, 2020 12.77 13.01 12.77 12.89 87,587 +0.02(+0.16%)
Aug 13, 2020 12.99 13.02 12.64 12.87 171,890 -0.12(-0.95%)
Aug 12, 2020 12.88 13.06 12.88 12.99 94,503 +0.23(+1.82%)
Aug 11, 2020 13.14 13.31 12.70 12.76 189,740 -0.18(-1.37%)
Aug 10, 2020 12.49 12.95 12.49 12.94 177,224 +0.54(+4.35%)
Aug 07, 2020 12.46 12.46 12.21 12.40 49,798 -0.11(-0.87%)
Aug 06, 2020 12.28 12.60 12.24 12.51 122,232 +0.30(+2.46%)
Aug 05, 2020 12.07 12.35 11.95 12.21 133,521 +0.28(+2.35%)
Aug 04, 2020 11.69 11.95 11.57 11.93 77,864 +0.26(+2.22%)
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.