Skip to main content

Infracap MLP ETF (NY: AMZA )

41.10 +0.37 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 11.39 11.43 11.22 11.30 76,221 -0.14(-1.19%)
Aug 31, 2020 11.77 11.77 11.40 11.43 89,869 -0.26(-2.22%)
Aug 28, 2020 11.38 11.75 11.28 11.69 157,169 +0.31(+2.76%)
Aug 27, 2020 11.13 11.39 11.06 11.38 77,402 +0.23(+2.02%)
Aug 26, 2020 11.64 11.64 11.11 11.15 184,247 -0.47(-4.06%)
Aug 25, 2020 11.99 11.99 11.39 11.62 172,172 -0.19(-1.60%)
Aug 24, 2020 11.96 12.00 11.75 11.81 83,582 -0.08(-0.66%)
Aug 21, 2020 11.92 11.92 11.67 11.89 102,145 -0.18(-1.47%)
Aug 20, 2020 12.03 12.10 11.73 12.07 172,949 -0.01(-0.11%)
Aug 19, 2020 12.19 12.39 12.03 12.08 132,881 -0.16(-1.27%)
Aug 18, 2020 12.61 12.63 12.17 12.24 172,985 -0.38(-3.04%)
Aug 17, 2020 12.69 12.76 12.55 12.62 91,170 -0.11(-0.85%)
Aug 14, 2020 12.61 12.85 12.61 12.73 88,699 +0.02(+0.16%)
Aug 13, 2020 12.82 12.86 12.49 12.71 174,073 -0.12(-0.95%)
Aug 12, 2020 12.72 12.90 12.72 12.83 95,703 +0.23(+1.82%)
Aug 11, 2020 12.98 13.14 12.54 12.60 192,150 -0.18(-1.37%)
Aug 10, 2020 12.33 12.79 12.33 12.78 179,475 +0.53(+4.35%)
Aug 07, 2020 12.30 12.30 12.06 12.24 50,431 -0.11(-0.87%)
Aug 06, 2020 12.12 12.45 12.09 12.35 123,784 +0.30(+2.46%)
Aug 05, 2020 11.92 12.20 11.80 12.05 135,218 +0.28(+2.35%)
Aug 04, 2020 11.54 11.80 11.43 11.78 78,853 +0.26(+2.22%)
Aug 03, 2020 11.54 11.72 11.35 11.52 63,934 +0.15(+1.30%)
Jul 31, 2020 11.56 11.59 11.13 11.37 101,159 -0.14(-1.23%)
Jul 30, 2020 11.66 11.66 11.41 11.52 63,332 -0.28(-2.34%)
Jul 29, 2020 11.45 11.88 11.39 11.79 66,971 +0.46(+4.04%)
Jul 28, 2020 11.33 11.48 11.31 11.33 36,719 -0.01(-0.06%)
Jul 27, 2020 11.47 11.51 11.21 11.34 192,283 -0.15(-1.29%)
Jul 24, 2020 11.57 11.69 11.41 11.49 58,292 -0.14(-1.22%)
Jul 23, 2020 11.76 11.86 11.47 11.63 99,407 -0.16(-1.32%)
Jul 22, 2020 11.87 11.99 11.72 11.78 82,523 -0.24(-1.96%)
Jul 21, 2020 11.41 12.10 11.41 12.02 130,318 +0.76(+6.70%)
Jul 20, 2020 11.33 11.48 11.20 11.27 207,741 +0.09(+0.84%)
Jul 17, 2020 11.28 11.60 11.16 11.17 67,563 -0.01(-0.12%)
Jul 16, 2020 11.10 11.36 10.84 11.18 185,510 -0.03(-0.24%)
Jul 15, 2020 10.63 11.26 10.61 11.21 88,097 +0.87(+8.42%)
Jul 14, 2020 10.28 10.46 10.19 10.34 99,446 +0.04(+0.39%)
Jul 13, 2020 10.67 10.70 10.22 10.30 87,203 -0.31(-2.94%)
Jul 10, 2020 10.28 10.61 10.18 10.61 116,618 +0.21(+1.98%)
Jul 09, 2020 10.94 10.94 10.36 10.41 112,230 -0.56(-5.09%)
Jul 08, 2020 11.08 11.19 10.79 10.97 78,197 -0.03(-0.24%)
Jul 07, 2020 10.73 11.25 10.64 10.99 148,900 +0.13(+1.22%)
Jul 06, 2020 11.44 11.60 10.60 10.86 183,807 -0.42(-3.71%)
Jul 02, 2020 11.66 11.66 11.20 11.28 67,413 -0.21(-1.85%)
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.