Skip to main content

Infracap MLP ETF (NY: AMZA )

40.59 +0.25 (+0.63%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.42 21.02 20.41 20.90 108,412 +0.43(+2.10%)
Dec 30, 2021 20.42 20.67 20.36 20.47 92,592 +0.08(+0.40%)
Dec 29, 2021 20.44 20.48 20.20 20.39 58,134 -0.06(-0.32%)
Dec 28, 2021 20.43 20.76 20.37 20.46 69,227 +0.08(+0.40%)
Dec 27, 2021 19.91 20.43 19.73 20.38 107,112 +0.46(+2.32%)
Dec 23, 2021 19.84 19.97 19.71 19.91 61,724 +0.11(+0.53%)
Dec 22, 2021 19.65 19.90 19.57 19.81 103,819 +0.15(+0.78%)
Dec 21, 2021 19.41 19.79 19.39 19.65 114,853 +0.45(+2.36%)
Dec 20, 2021 19.48 19.48 18.87 19.20 166,476 -0.52(-2.63%)
Dec 17, 2021 19.61 19.95 19.32 19.72 73,363 -0.10(-0.49%)
Dec 16, 2021 19.77 20.27 19.66 19.82 68,501 +0.15(+0.78%)
Dec 15, 2021 19.37 19.79 19.01 19.66 94,065 +0.29(+1.51%)
Dec 14, 2021 19.41 19.87 19.30 19.37 70,310 -0.19(-0.99%)
Dec 13, 2021 20.08 20.17 19.39 19.57 97,361 -0.62(-3.05%)
Dec 10, 2021 20.34 20.41 19.90 20.18 55,620 -0.09(-0.44%)
Dec 09, 2021 20.49 20.60 20.16 20.27 51,819 -0.34(-1.65%)
Dec 08, 2021 20.37 20.77 20.37 20.61 54,890 +0.24(+1.19%)
Dec 07, 2021 20.37 21.04 20.30 20.37 88,225 +0.31(+1.54%)
Dec 06, 2021 20.18 20.37 19.67 20.06 104,183 +0.10(+0.49%)
Dec 03, 2021 20.38 20.56 19.82 19.96 136,268 -0.22(-1.08%)
Dec 02, 2021 19.74 20.31 19.51 20.18 165,977 +0.52(+2.64%)
Dec 01, 2021 20.47 20.76 19.62 19.66 187,421 -0.25(-1.26%)
Nov 30, 2021 20.09 20.35 19.57 19.91 257,354 -0.71(-3.42%)
Nov 29, 2021 21.63 21.65 20.61 20.62 206,615 -0.59(-2.79%)
Nov 26, 2021 21.15 21.34 20.36 21.21 282,759 -0.74(-3.36%)
Nov 24, 2021 21.42 22.03 21.42 21.95 74,530 +0.36(+1.69%)
Nov 23, 2021 21.30 21.62 21.24 21.58 55,441 +0.35(+1.64%)
Nov 22, 2021 21.20 21.56 21.08 21.24 89,836 +0.11(+0.54%)
Nov 19, 2021 21.63 21.63 21.07 21.12 198,044 -0.77(-3.53%)
Nov 18, 2021 22.07 21.90 21.84 21.89 58,580 -0.10(-0.48%)
Nov 17, 2021 22.63 22.72 21.97 22.00 97,226 -0.61(-2.70%)
Nov 16, 2021 22.80 22.83 22.49 22.61 85,564 -0.12(-0.53%)
Nov 15, 2021 22.71 22.91 22.54 22.73 120,339 +0.01(+0.04%)
Nov 12, 2021 22.58 22.73 22.46 22.72 54,010 +0.07(+0.32%)
Nov 11, 2021 22.34 22.76 22.34 22.65 59,373 +0.43(+1.95%)
Nov 10, 2021 22.51 22.22 54,519 -0.31(-1.36%)
Nov 09, 2021 22.49 22.54 22.16 22.52 94,893 +0.04(+0.18%)
Nov 08, 2021 22.36 22.51 22.23 22.48 100,300 +0.33(+1.49%)
Nov 05, 2021 22.30 22.38 21.93 22.15 171,421 +0.04(+0.18%)
Nov 04, 2021 22.54 22.55 21.73 22.11 159,118 -0.24(-1.08%)
Nov 03, 2021 22.27 22.55 22.27 22.35 51,838 -0.19(-0.83%)
Nov 02, 2021 22.64 22.64 22.22 22.54 58,346 +0.01(+0.06%)
Nov 01, 2021 22.12 22.73 21.87 22.53 95,350 +0.66(+3.00%)
Oct 29, 2021 22.31 22.43 21.63 21.87 149,630 -0.51(-2.30%)
Oct 28, 2021 22.51 22.77 22.20 22.38 213,267 -0.19(-0.85%)
Oct 27, 2021 22.79 23.00 22.43 22.58 82,018 -0.15(-0.67%)
Oct 26, 2021 23.33 22.73 93,369 -0.47(-2.01%)
Oct 25, 2021 23.49 23.56 23.08 23.20 120,778 -0.10(-0.45%)
Oct 22, 2021 23.41 23.45 22.96 23.30 71,732 -0.02(-0.10%)
Oct 21, 2021 23.70 23.88 22.94 23.33 105,605 -0.43(-1.79%)
Oct 20, 2021 23.30 23.79 23.12 23.75 68,507 +0.39(+1.65%)
Oct 19, 2021 23.23 23.37 23.06 23.37 98,681 +0.21(+0.90%)
Oct 18, 2021 23.37 23.49 22.95 23.16 138,696 -0.03(-0.14%)
Oct 15, 2021 23.20 23.37 23.16 23.19 90,976 +0.12(+0.52%)
Oct 14, 2021 22.82 23.08 22.74 23.07 96,129 +0.42(+1.87%)
Oct 13, 2021 22.33 22.68 22.10 22.65 57,312 +0.19(+0.83%)
Oct 12, 2021 22.22 22.54 22.05 22.46 53,731 +0.24(+1.06%)
Oct 11, 2021 22.34 22.66 22.18 22.22 89,139 +0.18(+0.83%)
Oct 08, 2021 21.77 22.13 21.72 22.04 54,412 +0.38(+1.73%)
Oct 07, 2021 21.28 21.73 21.24 21.67 138,007 +0.47(+2.22%)
Oct 06, 2021 21.50 21.54 20.92 21.19 129,220 -0.53(-2.46%)
Oct 05, 2021 22.01 22.33 21.42 21.73 337,626 -0.05(-0.22%)
Oct 04, 2021 21.36 21.95 21.30 21.78 146,864 +0.57(+2.69%)
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.