Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.14 15.32 14.74 14.99 107,513 -0.15(-0.98%)
Jan 28, 2021 14.87 15.20 14.81 15.13 299,025 +0.33(+2.21%)
Jan 27, 2021 15.25 15.34 14.73 14.81 234,397 -0.60(-3.91%)
Jan 26, 2021 15.60 15.95 15.35 15.41 112,087 -0.10(-0.67%)
Jan 25, 2021 15.45 15.54 15.14 15.51 100,251 +0.08(+0.53%)
Jan 22, 2021 15.30 15.49 15.04 15.43 275,504 -0.18(-1.14%)
Jan 21, 2021 16.31 16.37 15.48 15.61 248,484 -0.68(-4.20%)
Jan 20, 2021 16.67 16.80 16.26 16.30 199,043 -0.30(-1.79%)
Jan 19, 2021 16.78 16.85 16.39 16.59 162,188 -0.01(-0.04%)
Jan 15, 2021 16.81 16.84 16.18 16.60 118,210 -0.41(-2.43%)
Jan 14, 2021 16.82 17.06 16.75 17.01 121,246 +0.34(+2.03%)
Jan 13, 2021 16.59 16.79 16.54 16.67 130,269 +0.11(+0.67%)
Jan 12, 2021 15.74 16.59 15.72 16.56 230,227 +0.98(+6.29%)
Jan 11, 2021 15.13 15.68 14.92 15.58 107,707 +0.19(+1.24%)
Jan 08, 2021 15.71 15.77 15.18 15.39 108,167 -0.21(-1.32%)
Jan 07, 2021 15.29 15.67 15.24 15.60 116,934 +0.34(+2.22%)
Jan 06, 2021 14.64 15.28 14.29 15.26 292,213 +0.81(+5.61%)
Jan 05, 2021 13.78 14.88 13.66 14.45 317,530 +0.69(+4.98%)
Jan 04, 2021 14.00 14.17 13.65 13.76 202,392 -0.06(-0.43%)
Dec 31, 2020 13.82 13.82 13.82 149,021 +0.07(+0.48%)
Dec 30, 2020 13.77 13.98 13.71 13.76 149,021 -0.03(-0.21%)
Dec 29, 2020 13.90 14.04 13.70 13.79 206,492 -0.12(-0.84%)
Dec 28, 2020 14.38 14.44 13.76 13.90 282,413 -0.28(-2.00%)
Dec 24, 2020 14.31 14.31 13.99 14.19 156,395 -0.17(-1.17%)
Dec 23, 2020 14.29 14.62 14.25 14.35 237,392 +0.10(+0.72%)
Dec 22, 2020 14.30 14.52 14.14 14.25 95,593 -0.09(-0.61%)
Dec 21, 2020 14.40 14.53 13.92 14.34 230,625 -0.46(-3.10%)
Dec 18, 2020 14.92 14.96 14.68 14.80 106,689 -0.13(-0.88%)
Dec 17, 2020 15.10 15.10 14.78 14.93 139,605 -0.07(-0.49%)
Dec 16, 2020 15.33 15.33 14.90 15.00 89,693 -0.29(-1.90%)
Dec 15, 2020 15.00 15.40 14.64 15.29 94,038 +0.36(+2.44%)
Dec 14, 2020 15.75 15.81 14.80 14.93 157,911 -0.69(-4.43%)
Dec 11, 2020 15.53 15.70 15.34 15.62 83,347 -0.01(-0.09%)
Dec 10, 2020 15.02 15.69 15.02 15.64 208,305 +0.61(+4.07%)
Dec 09, 2020 15.48 15.73 14.67 15.02 181,866 -0.27(-1.76%)
Dec 08, 2020 15.15 15.54 15.08 15.29 133,259 +0.14(+0.91%)
Dec 07, 2020 15.56 15.56 15.00 15.16 215,418 -0.41(-2.62%)
Dec 04, 2020 15.00 15.80 14.99 15.56 196,902 +0.72(+4.86%)
Dec 03, 2020 14.06 15.00 14.06 14.84 173,617 +0.81(+5.76%)
Dec 02, 2020 13.38 14.10 13.35 14.03 120,146 +0.59(+4.39%)
Dec 01, 2020 13.52 13.82 13.29 13.44 123,139 +0.25(+1.93%)
Nov 30, 2020 13.86 14.03 13.18 13.19 233,825 -0.70(-5.03%)
Nov 27, 2020 14.28 14.43 13.84 13.89 110,671 -0.47(-3.25%)
Nov 25, 2020 14.42 14.53 13.97 14.35 126,187 -0.09(-0.66%)
Nov 24, 2020 14.22 14.81 14.20 14.45 208,061 +0.61(+4.42%)
Nov 23, 2020 13.17 13.91 13.17 13.84 199,194 +0.79(+6.03%)
Nov 20, 2020 13.35 13.44 13.05 13.05 332,427 -0.31(-2.34%)
Nov 19, 2020 12.85 13.41 12.77 13.36 237,452 +0.54(+4.21%)
Nov 18, 2020 12.95 13.46 12.82 12.82 276,672 -0.04(-0.34%)
Nov 17, 2020 12.49 12.90 12.23 12.87 159,910 +0.30(+2.35%)
Nov 16, 2020 12.35 12.81 12.31 12.57 200,392 +0.72(+6.07%)
Nov 13, 2020 11.58 12.00 11.58 11.85 85,041 +0.31(+2.68%)
Nov 12, 2020 11.57 11.87 11.36 11.54 131,858 -0.17(-1.41%)
Nov 11, 2020 12.04 12.05 11.54 11.71 108,927 -0.16(-1.33%)
Nov 10, 2020 11.56 11.89 11.45 11.87 141,453 +0.53(+4.63%)
Nov 09, 2020 10.94 11.64 10.92 11.34 301,475 +1.33(+13.30%)
Nov 06, 2020 10.51 10.67 9.967 10.01 176,335 -0.53(-4.99%)
Nov 05, 2020 10.29 10.57 10.22 10.54 168,396 +0.32(+3.17%)
Nov 04, 2020 10.22 10.47 9.931 10.21 119,570 +0.07(+0.71%)
Nov 03, 2020 10.15 10.35 10.09 10.14 53,153 +0.17(+1.66%)
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.