Skip to main content

Infracap MLP ETF (NY: AMZA )

40.90 +0.56 (+1.39%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.19 20.58 19.82 19.87 176,586 -0.51(-2.52%)
Apr 29, 2021 20.43 20.61 20.18 20.38 117,389 +0.23(+1.14%)
Apr 28, 2021 19.70 20.24 19.70 20.15 219,390 +0.48(+2.42%)
Apr 27, 2021 19.71 19.71 19.42 19.68 156,210 +0.11(+0.58%)
Apr 26, 2021 19.40 19.66 19.34 19.56 140,651 +0.21(+1.07%)
Apr 23, 2021 19.01 19.37 18.95 19.36 135,313 +0.44(+2.31%)
Apr 22, 2021 19.26 19.30 18.90 18.92 104,496 -0.27(-1.40%)
Apr 21, 2021 18.64 19.19 18.37 19.19 103,770 +0.49(+2.62%)
Apr 20, 2021 18.92 18.92 18.38 18.70 185,772 -0.22(-1.17%)
Apr 19, 2021 18.83 19.05 18.83 18.92 124,191 +0.07(+0.36%)
Apr 16, 2021 19.09 19.12 18.80 18.85 115,697 -0.14(-0.76%)
Apr 15, 2021 18.86 19.12 18.69 18.99 103,516 +0.17(+0.89%)
Apr 14, 2021 18.51 18.96 18.51 18.83 106,526 +0.33(+1.81%)
Apr 13, 2021 18.55 18.55 18.22 18.49 86,945 +0.06(+0.33%)
Apr 12, 2021 18.57 18.79 18.33 18.43 116,774 -0.11(-0.61%)
Apr 09, 2021 18.85 18.99 18.41 18.55 187,646 -0.27(-1.41%)
Apr 08, 2021 18.59 18.82 18.24 18.81 108,299 +0.24(+1.30%)
Apr 07, 2021 18.68 18.75 18.46 18.57 73,749 +0.02(+0.13%)
Apr 06, 2021 18.54 18.71 18.45 18.55 133,725 +0.10(+0.53%)
Apr 05, 2021 18.55 18.59 18.18 18.45 144,451 -0.03(-0.16%)
Apr 01, 2021 18.12 18.50 17.89 18.48 152,989 +0.39(+2.14%)
Mar 31, 2021 17.73 18.24 17.68 18.09 266,012 +0.36(+2.01%)
Mar 30, 2021 17.85 17.87 17.60 17.73 135,856 -0.24(-1.35%)
Mar 29, 2021 18.20 18.24 17.73 17.98 216,571 -0.22(-1.21%)
Mar 26, 2021 17.76 18.25 17.67 18.20 163,531 +0.67(+3.81%)
Mar 25, 2021 17.20 17.61 16.79 17.53 110,771 +0.14(+0.83%)
Mar 24, 2021 17.47 17.79 17.34 17.39 134,503 +0.24(+1.37%)
Mar 23, 2021 17.71 17.89 17.12 17.15 219,105 -0.95(-5.24%)
Mar 22, 2021 18.20 18.36 17.93 18.10 130,226 -0.09(-0.50%)
Mar 19, 2021 17.91 18.46 17.84 18.19 110,110 +0.33(+1.85%)
Mar 18, 2021 18.78 18.81 17.75 17.86 226,305 -1.02(-5.38%)
Mar 17, 2021 18.78 18.97 18.51 18.87 153,686 +0.03(+0.16%)
Mar 16, 2021 19.19 19.19 18.80 18.84 159,745 -0.50(-2.60%)
Mar 15, 2021 19.45 19.63 19.18 19.35 126,859 +0.00(+0.00%)
Mar 12, 2021 19.31 19.50 19.13 19.35 175,937 +0.06(+0.31%)
Mar 11, 2021 19.47 19.51 19.09 19.29 174,635 -0.02(-0.08%)
Mar 10, 2021 18.52 19.33 18.52 19.30 161,653 +0.77(+4.18%)
Mar 09, 2021 18.80 19.02 18.44 18.53 186,928 -0.31(-1.64%)
Mar 08, 2021 19.16 19.27 18.66 18.84 241,129 -0.05(-0.28%)
Mar 05, 2021 19.18 19.18 18.05 18.89 304,266 +0.42(+2.28%)
Mar 04, 2021 18.28 19.10 18.05 18.47 236,358 +0.32(+1.74%)
Mar 03, 2021 18.04 18.63 17.97 18.15 240,782 +0.24(+1.34%)
Mar 02, 2021 17.72 17.97 17.54 17.91 126,832 +0.23(+1.28%)
Mar 01, 2021 17.02 17.75 17.02 17.69 166,613 +1.11(+6.71%)
Feb 26, 2021 17.09 17.14 16.22 16.57 206,523 -0.54(-3.16%)
Feb 25, 2021 17.68 17.82 16.88 17.11 249,861 -0.52(-2.94%)
Feb 24, 2021 16.97 17.81 16.97 17.63 209,664 +0.69(+4.08%)
Feb 23, 2021 16.78 16.98 15.80 16.94 159,371 +0.29(+1.76%)
Feb 22, 2021 16.39 16.99 16.39 16.65 192,916 +0.23(+1.42%)
Feb 19, 2021 16.15 16.45 16.15 16.42 112,294 +0.34(+2.08%)
Feb 18, 2021 16.54 16.66 16.05 16.08 205,775 -0.58(-3.49%)
Feb 17, 2021 16.77 16.80 16.31 16.66 177,147 -0.07(-0.40%)
Feb 16, 2021 16.72 16.94 16.68 16.73 184,236 +0.27(+1.63%)
Feb 12, 2021 16.16 16.47 16.16 16.46 140,771 +0.31(+1.94%)
Feb 11, 2021 16.21 16.35 15.86 16.15 402,548 +0.07(+0.46%)
Feb 10, 2021 15.95 16.13 15.79 16.07 129,817 +0.13(+0.79%)
Feb 09, 2021 16.04 16.04 15.78 15.95 117,637 -0.18(-1.11%)
Feb 08, 2021 15.95 16.14 15.85 16.13 74,452 +0.38(+2.41%)
Feb 05, 2021 15.91 16.06 15.65 15.75 133,517 +0.05(+0.33%)
Feb 04, 2021 15.80 15.83 15.54 15.69 254,245 +0.06(+0.38%)
Feb 03, 2021 15.39 15.73 15.26 15.63 120,910 +0.42(+2.74%)
Feb 02, 2021 15.26 15.46 15.05 15.22 121,026 +0.25(+1.69%)
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.