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

Infracap MLP ETF (NY: AMZA )

40.20 -0.29 (-0.72%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 21, 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 (%)
Mar 31, 2020 6.483 7.045 6.297 6.922 155,262 +0.45(+6.87%)
Mar 30, 2020 6.797 6.797 6.028 6.477 146,849 -0.19(-2.88%)
Mar 27, 2020 7.054 7.181 6.541 6.669 87,767 -0.64(-8.77%)
Mar 26, 2020 7.310 7.695 6.925 7.310 146,855 +0.00(+0.00%)
Mar 25, 2020 6.605 7.502 6.284 7.310 269,320 +0.71(+10.68%)
Mar 24, 2020 7.054 7.054 6.541 6.605 113,398 +0.19(+3.00%)
Mar 23, 2020 7.246 7.502 6.412 6.412 175,516 -1.15(-15.25%)
Mar 20, 2020 7.054 8.650 6.733 7.567 281,720 +1.15(+18.00%)
Mar 19, 2020 5.541 7.159 5.236 6.412 279,884 +1.25(+24.10%)
Mar 18, 2020 6.661 6.661 4.483 5.167 430,070 -1.74(-25.23%)
Mar 17, 2020 8.093 8.093 6.910 6.910 257,436 -1.06(-13.28%)
Mar 16, 2020 8.405 8.716 7.720 7.969 338,809 -1.37(-14.67%)
Mar 13, 2020 9.463 9.961 8.747 9.338 240,875 +0.75(+8.70%)
Mar 12, 2020 9.712 9.712 8.591 8.591 272,728 -2.43(-22.03%)
Mar 11, 2020 10.89 11.64 10.40 11.02 334,716 -0.31(-2.75%)
Mar 10, 2020 11.14 11.77 9.027 11.33 576,037 +1.68(+17.42%)
Mar 09, 2020 12.45 12.75 9.587 9.650 773,789 -7.10(-42.38%)
Mar 06, 2020 18.12 18.12 16.56 16.75 404,040 -1.81(-9.73%)
Mar 05, 2020 19.24 19.24 18.37 18.55 221,331 -1.00(-5.10%)
Mar 04, 2020 20.11 20.23 19.30 19.55 161,976 -0.25(-1.26%)
Mar 03, 2020 20.54 21.04 19.36 19.80 200,522 -0.56(-2.75%)
Mar 02, 2020 19.92 20.73 19.30 20.36 304,732 +1.06(+5.48%)
Feb 28, 2020 18.24 19.42 17.74 19.30 411,782 +0.25(+1.31%)
Feb 27, 2020 19.49 19.92 18.43 19.05 486,187 -1.31(-6.42%)
Feb 26, 2020 21.54 21.73 20.23 20.36 328,063 -1.00(-4.66%)
Feb 25, 2020 22.85 22.97 21.23 21.35 289,174 -1.31(-5.77%)
Feb 24, 2020 23.10 23.22 22.47 22.66 229,194 -1.12(-4.71%)
Feb 21, 2020 24.40 24.40 23.60 23.78 195,547 -0.62(-2.55%)
Feb 20, 2020 24.65 24.65 24.34 24.40 113,977 -0.06(-0.25%)
Feb 19, 2020 24.83 24.83 24.34 24.47 130,469 -0.12(-0.50%)
Feb 18, 2020 24.53 24.59 24.47 24.59 111,140 +0.00(+0.00%)
Feb 14, 2020 24.77 24.99 24.59 24.59 86,709 -0.12(-0.50%)
Feb 13, 2020 25.02 25.26 24.59 24.71 155,421 -0.31(-1.23%)
Feb 12, 2020 24.53 25.08 24.46 25.02 228,201 +0.74(+3.03%)
Feb 11, 2020 24.34 24.46 24.22 24.28 94,008 +0.25(+1.02%)
Feb 10, 2020 24.71 24.71 23.98 24.04 205,225 -0.61(-2.49%)
Feb 07, 2020 24.96 24.96 24.59 24.65 144,683 -0.37(-1.47%)
Feb 06, 2020 25.33 25.57 25.02 25.02 118,286 -0.37(-1.45%)
Feb 05, 2020 25.20 25.75 25.20 25.39 105,519 +0.49(+1.97%)
Feb 04, 2020 24.59 25.20 24.59 24.90 156,623 +0.55(+2.27%)
Feb 03, 2020 24.65 24.77 24.28 24.34 134,629 -0.25(-1.00%)
Jan 31, 2020 25.02 25.12 24.53 24.59 155,088 -0.43(-1.72%)
Jan 30, 2020 25.20 25.26 24.71 25.02 211,625 -0.31(-1.21%)
Jan 29, 2020 25.51 25.80 25.29 25.33 112,191 +0.00(+0.00%)
Jan 28, 2020 25.33 25.63 25.20 25.33 88,813 +0.18(+0.73%)
Jan 27, 2020 24.96 25.39 24.90 25.14 197,974 -0.61(-2.38%)
Jan 24, 2020 26.37 26.55 25.69 25.75 97,880 -0.61(-2.33%)
Jan 23, 2020 26.37 26.55 25.82 26.37 169,025 -0.12(-0.46%)
Jan 22, 2020 27.35 27.59 26.43 26.49 286,357 -0.80(-2.92%)
Jan 21, 2020 28.15 28.21 27.23 27.29 321,800 -0.98(-3.47%)
Jan 17, 2020 28.57 28.60 28.15 28.27 125,982 -0.30(-1.06%)
Jan 16, 2020 28.39 28.63 28.39 28.57 97,033 +0.18(+0.64%)
Jan 15, 2020 28.33 28.51 28.21 28.39 100,787 +0.06(+0.21%)
Jan 14, 2020 28.15 28.51 28.09 28.33 93,377 +0.18(+0.65%)
Jan 13, 2020 27.84 28.39 27.72 28.15 106,762 +0.24(+0.87%)
Jan 10, 2020 28.27 28.27 27.72 27.91 98,939 -0.36(-1.28%)
Jan 09, 2020 28.15 28.33 27.84 28.27 92,294 +0.24(+0.86%)
Jan 08, 2020 28.45 28.63 27.84 28.03 108,143 -0.48(-1.70%)
Jan 07, 2020 28.21 28.51 27.97 28.51 133,417 +0.18(+0.64%)
Jan 06, 2020 28.03 28.45 27.97 28.33 119,046 +0.48(+1.74%)
Jan 03, 2020 27.97 27.97 27.39 27.84 160,741 +0.24(+0.88%)
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.