Skip to main content

Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 31.78 31.95 31.14 31.14 249,559 -0.65(-2.03%)
Apr 29, 2019 31.51 31.78 31.35 31.78 90,378 +0.32(+1.03%)
Apr 26, 2019 31.57 31.68 31.24 31.46 204,677 -0.16(-0.51%)
Apr 25, 2019 31.68 31.78 31.46 31.62 159,339 -0.05(-0.17%)
Apr 24, 2019 32.16 32.16 31.62 31.68 161,980 -0.43(-1.34%)
Apr 23, 2019 32.21 32.32 32.05 32.11 204,423 -0.05(-0.17%)
Apr 22, 2019 31.78 32.21 31.73 32.16 269,328 +0.75(+2.40%)
Apr 18, 2019 31.73 31.73 31.25 31.41 204,456 -0.27(-0.84%)
Apr 17, 2019 31.99 32.10 31.62 31.67 266,610 -0.21(-0.67%)
Apr 16, 2019 32.10 32.20 31.81 31.88 248,783 -0.16(-0.50%)
Apr 15, 2019 32.20 32.26 31.97 32.04 130,052 -0.11(-0.33%)
Apr 12, 2019 32.26 32.52 32.15 32.15 172,861 +0.11(+0.33%)
Apr 11, 2019 31.83 32.10 31.73 32.04 93,101 +0.21(+0.67%)
Apr 10, 2019 31.88 32.10 31.78 31.83 154,921 +0.00(+0.00%)
Apr 09, 2019 32.31 32.36 31.78 31.83 228,753 -0.48(-1.48%)
Apr 08, 2019 32.42 32.58 32.31 32.31 253,582 -0.05(-0.16%)
Apr 05, 2019 31.94 32.42 31.94 32.36 120,152 +0.48(+1.50%)
Apr 04, 2019 31.99 32.10 31.83 31.88 96,578 +0.00(+0.00%)
Apr 03, 2019 32.20 32.30 31.88 31.88 133,619 -0.16(-0.50%)
Apr 02, 2019 32.04 32.20 31.88 32.04 93,477 +0.00(+0.00%)
Apr 01, 2019 31.83 32.20 31.73 32.04 121,735 +0.37(+1.17%)
Mar 29, 2019 31.62 31.88 31.51 31.67 76,174 +0.11(+0.34%)
Mar 28, 2019 31.25 31.57 31.14 31.57 112,464 +0.32(+1.02%)
Mar 27, 2019 31.62 31.68 31.19 31.25 159,925 -0.37(-1.18%)
Mar 26, 2019 31.62 32.08 31.41 31.62 138,250 +0.16(+0.51%)
Mar 25, 2019 31.57 31.73 31.03 31.46 124,338 -0.21(-0.67%)
Mar 22, 2019 32.04 32.10 31.51 31.67 134,529 -0.69(-2.13%)
Mar 21, 2019 31.99 32.42 31.83 32.36 127,859 +0.32(+0.99%)
Mar 20, 2019 31.99 32.36 31.62 32.04 160,874 +0.11(+0.33%)
Mar 19, 2019 31.83 32.25 31.78 31.94 163,697 +0.26(+0.83%)
Mar 18, 2019 31.26 31.83 31.15 31.68 159,412 +0.42(+1.34%)
Mar 15, 2019 31.15 31.36 31.05 31.26 106,878 +0.05(+0.17%)
Mar 14, 2019 31.26 31.36 31.10 31.20 74,121 +0.00(+0.00%)
Mar 13, 2019 31.20 31.39 31.10 31.20 93,638 +0.10(+0.34%)
Mar 12, 2019 31.31 31.41 31.05 31.10 68,147 -0.16(-0.50%)
Mar 11, 2019 30.78 31.31 30.65 31.26 209,337 +0.58(+1.88%)
Mar 08, 2019 30.52 30.68 30.00 30.68 219,915 -0.05(-0.17%)
Mar 07, 2019 30.52 30.84 30.36 30.73 129,389 +0.26(+0.86%)
Mar 06, 2019 30.68 30.78 30.38 30.47 93,570 -0.31(-1.02%)
Mar 05, 2019 30.84 30.94 30.47 30.78 172,707 -0.05(-0.17%)
Mar 04, 2019 30.78 30.99 30.47 30.84 125,776 +0.16(+0.51%)
Mar 01, 2019 30.57 30.94 30.42 30.68 156,627 +0.10(+0.34%)
Feb 28, 2019 30.99 30.99 30.47 30.57 98,514 -0.26(-0.85%)
Feb 27, 2019 30.99 31.15 30.57 30.84 133,962 +0.00(+0.00%)
Feb 26, 2019 31.47 31.57 30.84 30.84 107,135 -0.63(-2.00%)
Feb 25, 2019 31.26 31.54 31.20 31.47 171,566 +0.21(+0.67%)
Feb 22, 2019 31.26 31.65 31.26 31.26 91,032 +0.05(+0.17%)
Feb 21, 2019 31.78 32.04 31.05 31.20 156,220 -0.52(-1.65%)
Feb 20, 2019 31.99 32.04 31.57 31.73 121,800 -0.16(-0.49%)
Feb 19, 2019 31.06 32.09 31.01 31.89 276,666 +0.72(+2.33%)
Feb 15, 2019 31.06 31.32 31.06 31.16 167,942 +0.21(+0.67%)
Feb 14, 2019 30.59 31.06 30.44 30.95 177,902 +0.23(+0.76%)
Feb 13, 2019 30.28 30.75 30.20 30.72 143,856 +0.54(+1.80%)
Feb 12, 2019 29.97 30.23 29.76 30.18 108,503 +0.57(+1.92%)
Feb 11, 2019 29.56 29.66 29.25 29.61 127,197 -0.05(-0.17%)
Feb 08, 2019 29.81 29.92 28.99 29.66 170,743 -0.10(-0.35%)
Feb 07, 2019 30.49 30.50 29.40 29.76 216,064 -0.83(-2.71%)
Feb 06, 2019 30.95 31.06 30.59 30.59 81,438 -0.31(-1.01%)
Feb 05, 2019 31.06 31.26 30.90 30.90 93,587 -0.16(-0.50%)
Feb 04, 2019 30.75 31.16 30.54 31.06 139,571 +0.26(+0.84%)
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.