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

Infracap MLP ETF (NY: AMZA )

40.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
May 29, 2020 13.57 13.57 12.98 13.49 59,843 -0.05(-0.39%)
May 28, 2020 13.83 13.83 13.47 13.55 66,585 -0.23(-1.69%)
May 27, 2020 14.02 14.02 13.30 13.78 77,343 +0.11(+0.83%)
May 26, 2020 13.68 13.77 13.32 13.67 228,633 +0.55(+4.16%)
May 22, 2020 13.05 13.13 12.56 13.12 63,602 +0.07(+0.56%)
May 21, 2020 13.27 13.32 12.74 13.05 119,568 -0.11(-0.86%)
May 20, 2020 12.94 13.46 12.85 13.16 206,855 +0.49(+3.88%)
May 19, 2020 12.49 12.85 12.19 12.67 161,463 +0.28(+2.23%)
May 18, 2020 11.91 12.55 11.91 12.39 318,539 +1.04(+9.21%)
May 15, 2020 10.82 11.42 10.80 11.35 97,088 +0.49(+4.48%)
May 14, 2020 10.61 11.19 10.21 10.86 106,103 +0.04(+0.36%)
May 13, 2020 11.38 11.38 10.54 10.82 145,796 -0.43(-3.85%)
May 12, 2020 11.30 11.76 11.20 11.26 107,099 +0.02(+0.18%)
May 11, 2020 11.34 11.39 11.01 11.24 85,749 -0.21(-1.84%)
May 08, 2020 11.11 11.46 10.97 11.45 74,261 +0.58(+5.32%)
May 07, 2020 11.17 11.33 10.82 10.87 154,560 +0.05(+0.43%)
May 06, 2020 11.34 11.52 10.65 10.82 107,372 -0.47(-4.13%)
May 05, 2020 11.72 11.90 11.17 11.29 91,943 +0.04(+0.35%)
May 04, 2020 10.67 11.32 10.40 11.25 153,355 +0.28(+2.52%)
May 01, 2020 11.66 11.66 10.91 10.97 208,480 -0.95(-7.99%)
Apr 30, 2020 12.45 12.69 11.68 11.93 254,944 -0.30(-2.42%)
Apr 29, 2020 11.19 12.26 11.19 12.22 440,687 +1.43(+13.28%)
Apr 28, 2020 10.38 10.96 10.38 10.79 109,741 +0.41(+3.99%)
Apr 27, 2020 10.28 10.39 9.910 10.38 175,921 +0.14(+1.33%)
Apr 24, 2020 10.59 10.83 10.04 10.24 186,415 -0.04(-0.37%)
Apr 23, 2020 9.509 10.32 9.436 10.28 182,131 +1.01(+10.84%)
Apr 22, 2020 9.252 9.482 9.055 9.272 113,402 +0.36(+4.06%)
Apr 21, 2020 8.339 9.068 8.339 8.911 208,429 -0.04(-0.47%)
Apr 20, 2020 8.608 9.385 8.214 8.953 202,381 -0.09(-0.98%)
Apr 17, 2020 8.461 9.113 8.461 9.042 175,237 +0.70(+8.44%)
Apr 16, 2020 8.616 8.616 8.274 8.339 130,503 -0.09(-1.07%)
Apr 15, 2020 8.713 8.713 8.164 8.429 211,415 -0.57(-6.31%)
Apr 14, 2020 8.810 9.100 8.681 8.997 179,474 +0.48(+5.61%)
Apr 13, 2020 8.829 9.036 8.513 8.519 99,076 +0.14(+1.69%)
Apr 09, 2020 8.345 9.133 8.003 8.377 177,097 +0.60(+7.72%)
Apr 08, 2020 7.661 8.022 7.564 7.777 349,200 +0.25(+3.34%)
Apr 07, 2020 7.655 8.139 7.525 7.525 162,836 +0.15(+2.01%)
Apr 06, 2020 7.267 7.674 7.132 7.377 246,592 +0.15(+2.05%)
Apr 03, 2020 7.584 7.600 6.655 7.229 134,953 -0.08(-1.15%)
Apr 02, 2020 7.519 8.068 7.108 7.312 223,991 +0.37(+5.40%)
Apr 01, 2020 6.538 6.938 6.454 6.938 178,468 -0.03(-0.41%)
Mar 31, 2020 6.525 7.091 6.338 6.967 154,258 +0.45(+6.87%)
Mar 30, 2020 6.841 6.841 6.067 6.519 145,901 -0.19(-2.88%)
Mar 27, 2020 7.099 7.228 6.583 6.712 87,200 -0.65(-8.77%)
Mar 26, 2020 7.358 7.745 6.970 7.358 145,906 +0.00(+0.00%)
Mar 25, 2020 6.648 7.551 6.325 7.358 267,579 +0.71(+10.68%)
Mar 24, 2020 7.099 7.099 6.583 6.648 112,666 +0.19(+3.00%)
Mar 23, 2020 7.293 7.551 6.454 6.454 174,382 -1.16(-15.25%)
Mar 20, 2020 7.100 8.707 6.777 7.616 279,900 +1.16(+18.00%)
Mar 19, 2020 5.577 7.206 5.270 6.454 278,076 +1.25(+24.10%)
Mar 18, 2020 6.705 6.705 4.512 5.201 427,292 -1.75(-25.23%)
Mar 17, 2020 8.146 8.146 6.955 6.955 255,773 -1.07(-13.28%)
Mar 16, 2020 8.459 8.773 7.770 8.021 336,620 -1.38(-14.67%)
Mar 13, 2020 9.524 10.03 8.804 9.399 239,319 +0.75(+8.70%)
Mar 12, 2020 9.775 9.775 8.647 8.647 270,965 -2.44(-22.03%)
Mar 11, 2020 10.97 11.72 10.46 11.09 332,554 -0.31(-2.75%)
Mar 10, 2020 11.22 11.84 9.086 11.40 572,315 +1.69(+17.42%)
Mar 09, 2020 12.53 12.83 9.650 9.712 768,789 -7.14(-42.38%)
Mar 06, 2020 18.23 18.23 16.67 16.86 401,430 -1.82(-9.73%)
Mar 05, 2020 19.36 19.36 18.48 18.67 219,901 -1.00(-5.10%)
Mar 04, 2020 20.24 20.36 19.42 19.68 160,929 -0.25(-1.26%)
Mar 03, 2020 20.68 21.18 19.49 19.93 199,227 -0.56(-2.75%)
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.