Skip to main content

Infracap MLP ETF (NY: AMZA )

39.32 +0.37 (+0.95%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 13.60 13.76 12.93 12.94 238,325 -0.69(-5.03%)
Nov 27, 2020 14.01 14.16 13.58 13.63 112,802 -0.46(-3.25%)
Nov 25, 2020 14.15 14.26 13.70 14.08 128,616 -0.09(-0.66%)
Nov 24, 2020 13.95 14.53 13.93 14.18 212,066 +0.60(+4.42%)
Nov 23, 2020 12.92 13.65 12.92 13.58 203,028 +0.77(+6.03%)
Nov 20, 2020 13.10 13.19 12.80 12.80 338,826 -0.31(-2.34%)
Nov 19, 2020 12.61 13.16 12.53 13.11 242,023 +0.53(+4.21%)
Nov 18, 2020 12.71 13.20 12.58 12.58 281,998 -0.04(-0.34%)
Nov 17, 2020 12.25 12.65 12.00 12.62 162,988 +0.29(+2.35%)
Nov 16, 2020 12.12 12.57 12.07 12.33 204,250 +0.71(+6.07%)
Nov 13, 2020 11.36 11.78 11.36 11.63 86,678 +0.30(+2.68%)
Nov 12, 2020 11.35 11.65 11.15 11.33 134,396 -0.16(-1.41%)
Nov 11, 2020 11.81 11.83 11.33 11.49 111,024 -0.16(-1.33%)
Nov 10, 2020 11.34 11.66 11.23 11.64 144,176 +0.52(+4.63%)
Nov 09, 2020 10.73 11.42 10.71 11.13 307,278 +1.31(+13.30%)
Nov 06, 2020 10.31 10.46 9.779 9.821 179,729 -0.52(-4.99%)
Nov 05, 2020 10.10 10.37 10.03 10.34 171,638 +0.32(+3.17%)
Nov 04, 2020 10.03 10.27 9.744 10.02 121,872 +0.07(+0.71%)
Nov 03, 2020 9.963 10.15 9.899 9.948 54,176 +0.16(+1.66%)
Nov 02, 2020 9.927 10.03 9.730 9.786 71,649 +0.02(+0.22%)
Oct 30, 2020 9.814 9.948 9.560 9.765 52,828 -0.15(-1.50%)
Oct 29, 2020 9.673 9.977 9.398 9.913 104,761 +0.24(+2.48%)
Oct 28, 2020 10.06 10.06 9.515 9.673 192,523 -0.60(-5.84%)
Oct 27, 2020 10.44 10.53 10.21 10.27 143,894 -0.27(-2.55%)
Oct 26, 2020 10.75 10.85 10.27 10.54 149,118 -0.40(-3.62%)
Oct 23, 2020 10.99 11.09 10.75 10.94 91,210 -0.03(-0.26%)
Oct 22, 2020 10.25 10.97 10.25 10.97 102,178 +0.72(+7.03%)
Oct 21, 2020 10.33 10.38 10.24 10.24 43,582 -0.11(-1.02%)
Oct 20, 2020 10.21 10.51 10.12 10.35 175,569 +0.18(+1.73%)
Oct 19, 2020 10.43 10.56 10.15 10.17 236,125 -0.20(-1.94%)
Oct 16, 2020 10.70 10.73 10.38 10.38 520,235 -0.28(-2.67%)
Oct 15, 2020 10.46 10.72 10.29 10.66 74,958 +0.02(+0.20%)
Oct 14, 2020 10.40 10.92 10.40 10.64 98,311 +0.24(+2.34%)
Oct 13, 2020 10.43 10.56 10.29 10.40 120,577 -0.06(-0.60%)
Oct 12, 2020 10.43 10.50 10.26 10.46 88,847 +0.01(+0.13%)
Oct 09, 2020 10.57 10.60 10.28 10.45 108,856 -0.02(-0.20%)
Oct 08, 2020 9.820 10.48 9.778 10.47 244,164 +0.76(+7.87%)
Oct 07, 2020 9.751 9.751 9.584 9.702 98,730 +0.08(+0.79%)
Oct 06, 2020 10.04 10.12 9.466 9.626 115,926 -0.22(-2.26%)
Oct 05, 2020 9.577 9.862 9.444 9.848 166,443 +0.46(+4.88%)
Oct 02, 2020 8.952 9.400 8.896 9.390 148,165 +0.22(+2.42%)
Oct 01, 2020 9.341 9.396 8.990 9.167 132,965 -0.22(-2.37%)
Sep 30, 2020 9.626 9.848 9.271 9.390 153,778 -0.22(-2.31%)
Sep 29, 2020 9.348 9.649 9.209 9.612 79,669 +0.28(+3.05%)
Sep 28, 2020 9.126 9.413 9.008 9.327 141,739 +0.33(+3.71%)
Sep 25, 2020 8.980 9.056 8.754 8.994 96,617 +0.08(+0.94%)
Sep 24, 2020 9.035 9.105 8.612 8.910 250,183 -0.19(-2.14%)
Sep 23, 2020 9.723 9.869 9.091 9.105 186,674 -0.58(-6.02%)
Sep 22, 2020 9.903 10.13 9.662 9.688 167,221 -0.18(-1.83%)
Sep 21, 2020 9.980 9.980 9.653 9.869 185,827 -0.34(-3.33%)
Sep 18, 2020 10.34 10.34 10.05 10.21 265,754 -0.14(-1.39%)
Sep 17, 2020 10.35 10.52 10.11 10.35 99,533 -0.14(-1.37%)
Sep 16, 2020 10.26 10.75 10.22 10.50 235,314 +0.31(+3.09%)
Sep 15, 2020 10.59 10.59 10.18 10.18 176,571 -0.29(-2.74%)
Sep 14, 2020 10.24 10.56 10.18 10.47 171,329 +0.30(+2.96%)
Sep 11, 2020 10.34 10.49 10.09 10.17 173,852 -0.12(-1.20%)
Sep 10, 2020 10.66 10.71 10.28 10.29 320,188 -0.40(-3.71%)
Sep 09, 2020 10.75 10.79 10.57 10.69 297,116 +0.06(+0.58%)
Sep 08, 2020 10.82 10.82 10.41 10.63 144,277 -0.35(-3.18%)
Sep 04, 2020 11.12 11.20 10.60 10.97 199,462 -0.06(-0.56%)
Sep 03, 2020 11.19 11.30 10.97 11.04 163,775 -0.23(-2.00%)
Sep 02, 2020 11.30 11.41 11.18 11.26 150,711 -0.03(-0.30%)
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.