Skip to main content

Infracap MLP ETF (NY: AMZA )

40.96 -0.17 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.67 16.71 15.82 16.16 211,796 -0.53(-3.16%)
Feb 25, 2021 17.24 17.38 16.46 16.69 256,241 -0.51(-2.94%)
Feb 24, 2021 16.55 17.36 16.55 17.19 215,017 +0.67(+4.08%)
Feb 23, 2021 16.36 16.56 15.41 16.52 163,440 +0.29(+1.76%)
Feb 22, 2021 15.98 16.57 15.98 16.23 197,842 +0.23(+1.42%)
Feb 19, 2021 15.75 16.04 15.75 16.01 115,161 +0.33(+2.08%)
Feb 18, 2021 16.13 16.25 15.65 15.68 211,029 -0.57(-3.49%)
Feb 17, 2021 16.36 16.38 15.91 16.25 181,670 -0.07(-0.40%)
Feb 16, 2021 16.30 16.52 16.26 16.31 188,941 +0.26(+1.63%)
Feb 12, 2021 15.75 16.06 15.75 16.05 144,365 +0.30(+1.94%)
Feb 11, 2021 15.81 15.94 15.47 15.75 412,827 +0.07(+0.46%)
Feb 10, 2021 15.55 15.73 15.40 15.67 133,131 +0.12(+0.79%)
Feb 09, 2021 15.64 15.64 15.38 15.55 120,641 -0.17(-1.11%)
Feb 08, 2021 15.56 15.74 15.46 15.72 76,353 +0.37(+2.41%)
Feb 05, 2021 15.51 15.66 15.26 15.35 136,926 +0.05(+0.33%)
Feb 04, 2021 15.40 15.44 15.15 15.30 260,736 +0.06(+0.38%)
Feb 03, 2021 15.01 15.34 14.88 15.24 123,997 +0.41(+2.74%)
Feb 02, 2021 14.88 15.08 14.67 14.84 124,117 +0.25(+1.69%)
Feb 01, 2021 14.74 14.87 14.38 14.59 340,771 -0.03(-0.20%)
Jan 29, 2021 14.77 14.95 14.38 14.62 110,202 -0.15(-0.98%)
Jan 28, 2021 14.50 14.83 14.45 14.77 306,504 +0.32(+2.21%)
Jan 27, 2021 14.88 14.96 14.37 14.45 240,259 -0.59(-3.91%)
Jan 26, 2021 15.22 15.56 14.98 15.03 114,890 -0.10(-0.67%)
Jan 25, 2021 15.07 15.16 14.77 15.14 102,758 +0.08(+0.53%)
Jan 22, 2021 14.93 15.12 14.67 15.06 282,394 -0.17(-1.14%)
Jan 21, 2021 15.91 15.97 15.11 15.23 254,699 -0.67(-4.20%)
Jan 20, 2021 16.26 16.39 15.86 15.90 204,021 -0.29(-1.79%)
Jan 19, 2021 16.38 16.44 15.99 16.19 166,244 -0.01(-0.04%)
Jan 15, 2021 16.40 16.43 15.79 16.20 121,166 -0.40(-2.43%)
Jan 14, 2021 16.41 16.65 16.34 16.60 124,278 +0.33(+2.03%)
Jan 13, 2021 16.18 16.38 16.14 16.27 133,527 +0.11(+0.67%)
Jan 12, 2021 15.35 16.18 15.34 16.16 235,984 +0.96(+6.29%)
Jan 11, 2021 14.77 15.30 14.56 15.20 110,400 +0.19(+1.24%)
Jan 08, 2021 15.33 15.38 14.81 15.02 110,872 -0.20(-1.32%)
Jan 07, 2021 14.92 15.29 14.87 15.22 119,859 +0.33(+2.22%)
Jan 06, 2021 14.28 14.91 13.94 14.89 299,521 +0.79(+5.61%)
Jan 05, 2021 13.44 14.51 13.33 14.10 325,471 +0.67(+4.98%)
Jan 04, 2021 13.66 13.82 13.31 13.43 207,454 -0.06(-0.43%)
Dec 31, 2020 13.49 13.49 13.49 152,747 +0.06(+0.48%)
Dec 30, 2020 13.44 13.64 13.37 13.42 152,747 -0.03(-0.21%)
Dec 29, 2020 13.56 13.70 13.36 13.45 211,656 -0.11(-0.84%)
Dec 28, 2020 14.03 14.09 13.43 13.56 289,476 -0.28(-2.00%)
Dec 24, 2020 13.96 13.96 13.65 13.84 160,307 -0.16(-1.17%)
Dec 23, 2020 13.94 14.27 13.90 14.00 243,329 +0.10(+0.72%)
Dec 22, 2020 13.95 14.17 13.80 13.90 97,984 -0.09(-0.61%)
Dec 21, 2020 14.05 14.17 13.58 13.99 236,393 -0.45(-3.10%)
Dec 18, 2020 14.55 14.60 14.32 14.44 109,357 -0.13(-0.88%)
Dec 17, 2020 14.74 14.74 14.42 14.57 143,097 -0.07(-0.49%)
Dec 16, 2020 14.96 14.96 14.54 14.64 91,936 -0.28(-1.90%)
Dec 15, 2020 14.64 15.02 14.28 14.92 96,389 +0.36(+2.44%)
Dec 14, 2020 15.37 15.43 14.44 14.57 161,860 -0.68(-4.43%)
Dec 11, 2020 15.15 15.31 14.97 15.24 85,431 -0.01(-0.09%)
Dec 10, 2020 14.65 15.31 14.65 15.25 213,515 +0.60(+4.07%)
Dec 09, 2020 15.11 15.34 14.32 14.66 186,415 -0.26(-1.76%)
Dec 08, 2020 14.78 15.16 14.71 14.92 136,591 +0.13(+0.91%)
Dec 07, 2020 15.18 15.18 14.64 14.79 220,805 -0.40(-2.62%)
Dec 04, 2020 14.63 15.42 14.62 15.18 201,826 +0.70(+4.86%)
Dec 03, 2020 13.71 14.63 13.71 14.48 177,959 +0.79(+5.76%)
Dec 02, 2020 13.05 13.76 13.02 13.69 123,150 +0.58(+4.39%)
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.