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

Infracap MLP ETF (NY: AMZA )

41.12 -0.24 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 30, 2020 12.22 12.46 11.47 11.71 259,642 -0.29(-2.42%)
Apr 29, 2020 10.99 12.04 10.99 12.00 448,807 +1.41(+13.28%)
Apr 28, 2020 10.19 10.76 10.19 10.59 111,763 +0.41(+3.99%)
Apr 27, 2020 10.09 10.20 9.730 10.19 179,162 +0.13(+1.33%)
Apr 24, 2020 10.40 10.63 9.859 10.05 189,850 -0.04(-0.37%)
Apr 23, 2020 9.337 10.13 9.266 10.09 185,487 +0.99(+10.84%)
Apr 22, 2020 9.085 9.311 8.891 9.104 115,492 +0.35(+4.06%)
Apr 21, 2020 8.188 8.904 8.188 8.750 212,269 -0.04(-0.47%)
Apr 20, 2020 8.453 9.215 8.066 8.791 206,110 -0.09(-0.98%)
Apr 17, 2020 8.308 8.948 8.308 8.879 178,466 +0.69(+8.44%)
Apr 16, 2020 8.460 8.460 8.124 8.188 132,907 -0.09(-1.07%)
Apr 15, 2020 8.555 8.555 8.017 8.277 215,310 -0.56(-6.31%)
Apr 14, 2020 8.650 8.936 8.524 8.834 182,780 +0.47(+5.61%)
Apr 13, 2020 8.669 8.872 8.359 8.365 100,902 +0.14(+1.69%)
Apr 09, 2020 8.194 8.967 7.858 8.226 180,360 +0.59(+7.72%)
Apr 08, 2020 7.522 7.877 7.427 7.636 355,634 +0.25(+3.34%)
Apr 07, 2020 7.516 7.991 7.389 7.389 165,836 +0.15(+2.01%)
Apr 06, 2020 7.136 7.535 7.003 7.244 251,136 +0.15(+2.05%)
Apr 03, 2020 7.446 7.462 6.535 7.098 137,439 -0.08(-1.15%)
Apr 02, 2020 7.383 7.922 6.979 7.180 228,118 +0.37(+5.40%)
Apr 01, 2020 6.420 6.813 6.337 6.813 181,756 -0.03(-0.41%)
Mar 31, 2020 6.407 6.962 6.223 6.840 157,101 +0.44(+6.87%)
Mar 30, 2020 6.718 6.718 5.957 6.401 148,589 -0.19(-2.88%)
Mar 27, 2020 6.971 7.097 6.464 6.591 88,807 -0.63(-8.77%)
Mar 26, 2020 7.225 7.605 6.844 7.225 148,594 +0.00(+0.00%)
Mar 25, 2020 6.527 7.415 6.211 7.225 272,510 +0.70(+10.68%)
Mar 24, 2020 6.971 6.971 6.464 6.527 114,742 +0.19(+3.00%)
Mar 23, 2020 7.161 7.415 6.337 6.337 177,595 -1.14(-15.25%)
Mar 20, 2020 6.972 8.549 6.654 7.478 285,057 +2.85(+61.64%)
Mar 19, 2020 3.997 5.165 3.777 4.626 387,944 +0.90(+24.10%)
Mar 18, 2020 4.806 4.806 3.234 3.728 596,116 -1.26(-25.23%)
Mar 17, 2020 5.839 5.839 4.986 4.986 356,829 -0.76(-13.28%)
Mar 16, 2020 6.064 6.288 5.569 5.749 469,620 -0.99(-14.67%)
Mar 13, 2020 6.827 7.186 6.311 6.737 333,875 +0.54(+8.70%)
Mar 12, 2020 7.007 7.007 6.198 6.198 378,025 -1.75(-22.03%)
Mar 11, 2020 7.860 8.399 7.501 7.950 463,947 -0.22(-2.75%)
Mar 10, 2020 8.040 8.489 6.513 8.175 798,438 +1.21(+17.42%)
Mar 09, 2020 8.983 9.198 6.917 6.962 1,072,540 -5.12(-42.38%)
Mar 06, 2020 13.07 13.07 11.95 12.08 560,035 -1.30(-9.73%)
Mar 05, 2020 13.88 13.88 13.25 13.38 306,784 -0.72(-5.10%)
Mar 04, 2020 14.51 14.60 13.92 14.10 224,513 -0.18(-1.26%)
Mar 03, 2020 14.82 15.18 13.97 14.28 277,942 -0.40(-2.75%)
Mar 02, 2020 14.37 14.96 13.92 14.69 422,385 +0.76(+5.48%)
Feb 28, 2020 13.16 14.01 12.80 13.92 570,767 +0.18(+1.31%)
Feb 27, 2020 14.06 14.37 13.29 13.74 673,898 -0.94(-6.42%)
Feb 26, 2020 15.54 15.68 14.60 14.69 454,724 -0.72(-4.66%)
Feb 25, 2020 16.48 16.57 15.32 15.41 400,821 -0.94(-5.77%)
Feb 24, 2020 16.66 16.75 16.21 16.35 317,684 -0.81(-4.71%)
Feb 21, 2020 17.61 17.61 17.02 17.16 271,045 -0.45(-2.55%)
Feb 20, 2020 17.79 17.79 17.56 17.61 157,983 +2.38(+15.63%)
Feb 19, 2020 15.46 15.46 15.15 15.23 209,648 -0.08(-0.50%)
Feb 18, 2020 15.26 15.30 15.23 15.30 178,590 +0.00(+0.00%)
Feb 14, 2020 15.42 15.55 15.30 15.30 139,331 -0.08(-0.50%)
Feb 13, 2020 15.57 15.72 15.30 15.38 249,743 -0.19(-1.23%)
Feb 12, 2020 15.26 15.61 15.22 15.57 366,693 +0.46(+3.03%)
Feb 11, 2020 15.15 15.22 15.07 15.11 151,061 +0.15(+1.02%)
Feb 10, 2020 15.38 15.38 14.92 14.96 329,772 -0.38(-2.49%)
Feb 07, 2020 15.53 15.53 15.30 15.34 232,489 -0.23(-1.47%)
Feb 06, 2020 15.76 15.91 15.57 15.57 190,072 -0.23(-1.45%)
Feb 05, 2020 15.68 16.03 15.68 15.80 169,557 +0.31(+1.97%)
Feb 04, 2020 15.30 15.68 15.30 15.49 251,675 +0.34(+2.27%)
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.