Infracap MLP ETF (NY: AMZA )

40.96 -0.17 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 21.76 21.87 21.09 21.33 153,451 -0.50(-2.30%)
Oct 28, 2021 21.95 22.20 21.65 21.83 218,713 -0.19(-0.85%)
Oct 27, 2021 22.22 22.42 21.87 22.02 84,112 -0.15(-0.67%)
Oct 26, 2021 22.75 22.16 95,753 -0.45(-2.01%)
Oct 25, 2021 22.91 22.97 22.51 22.62 123,862 -0.10(-0.45%)
Oct 22, 2021 22.83 22.86 22.38 22.72 73,564 -0.02(-0.10%)
Oct 21, 2021 23.11 23.29 22.37 22.74 108,301 -0.42(-1.79%)
Oct 20, 2021 22.72 23.20 22.54 23.16 70,257 +0.38(+1.65%)
Oct 19, 2021 22.65 22.79 22.48 22.78 101,201 +0.20(+0.90%)
Oct 18, 2021 22.78 22.91 22.38 22.58 142,238 -0.03(-0.14%)
Oct 15, 2021 22.62 22.79 22.58 22.61 93,299 +0.12(+0.52%)
Oct 14, 2021 22.25 22.51 22.18 22.50 98,583 +0.41(+1.87%)
Oct 13, 2021 21.77 22.11 21.55 22.08 58,775 +0.18(+0.83%)
Oct 12, 2021 21.67 21.98 21.50 21.90 55,103 +0.23(+1.06%)
Oct 11, 2021 21.78 22.09 21.63 21.67 91,415 +0.18(+0.83%)
Oct 08, 2021 21.23 21.58 21.18 21.49 55,801 +0.37(+1.73%)
Oct 07, 2021 20.75 21.19 20.71 21.13 141,531 +0.46(+2.22%)
Oct 06, 2021 20.96 21.00 20.40 20.67 132,520 -0.52(-2.46%)
Oct 05, 2021 21.46 21.77 20.89 21.19 346,247 -0.05(-0.22%)
Oct 04, 2021 20.83 21.40 20.77 21.24 150,614 +0.56(+2.69%)
Oct 01, 2021 20.35 20.86 20.35 20.68 86,452 +0.38(+1.86%)
Sep 30, 2021 20.57 20.64 20.31 20.30 63,463 -0.19(-0.95%)
Sep 29, 2021 20.53 20.53 20.30 20.50 64,331 +0.06(+0.29%)
Sep 28, 2021 20.92 21.00 20.37 20.44 100,971 -0.35(-1.67%)
Sep 27, 2021 20.29 21.07 20.29 20.78 190,079 +0.76(+3.81%)
Sep 24, 2021 20.11 20.37 19.94 20.02 121,038 -0.24(-1.19%)
Sep 23, 2021 19.66 20.35 19.56 20.26 141,915 +0.78(+3.99%)
Sep 22, 2021 19.24 19.78 19.18 19.48 84,826 +0.47(+2.48%)
Sep 21, 2021 19.24 19.34 18.75 19.01 107,036 -0.04(-0.19%)
Sep 20, 2021 19.37 19.39 18.59 19.05 339,969 -0.76(-3.85%)
Sep 17, 2021 20.22 20.26 19.73 19.81 85,451 -0.46(-2.25%)
Sep 16, 2021 19.99 20.29 19.79 20.27 62,411 +0.29(+1.43%)
Sep 15, 2021 20.06 20.21 19.88 19.98 58,149 +0.09(+0.47%)
Sep 14, 2021 20.36 20.37 19.84 19.89 61,146 -0.27(-1.34%)
Sep 13, 2021 20.04 20.46 19.98 20.16 101,723 +0.39(+1.95%)
Sep 10, 2021 20.34 20.34 19.76 19.77 68,237 -0.35(-1.73%)
Sep 09, 2021 20.01 20.40 19.87 20.12 69,186 -0.02(-0.08%)
Sep 08, 2021 20.35 20.51 20.06 20.14 75,937 -0.17(-0.84%)
Sep 07, 2021 20.36 20.77 20.30 20.30 84,523 -0.25(-1.20%)
Sep 03, 2021 20.68 20.82 20.53 20.55 47,230 -0.08(-0.37%)
Sep 02, 2021 20.24 20.74 20.24 20.63 76,817 +0.52(+2.61%)
Sep 01, 2021 19.77 20.14 19.57 20.10 62,628 +0.36(+1.84%)
Aug 31, 2021 19.81 20.17 19.73 19.74 55,585 -0.12(-0.62%)
Aug 30, 2021 20.27 20.36 19.87 19.87 80,717 -0.30(-1.49%)
Aug 27, 2021 19.58 20.24 19.58 20.17 92,320 +0.79(+4.10%)
Aug 26, 2021 19.87 19.98 19.37 19.37 105,447 -0.60(-3.01%)
Aug 25, 2021 19.60 20.21 19.60 19.97 102,532 +0.38(+1.93%)
Aug 24, 2021 19.49 19.76 19.49 19.60 93,958 +0.19(+0.95%)
Aug 23, 2021 19.34 19.65 19.34 19.41 110,856 +0.34(+1.78%)
Aug 20, 2021 18.65 19.18 18.65 19.07 151,391 +0.28(+1.48%)
Aug 19, 2021 18.95 19.08 18.46 18.79 186,656 -0.47(-2.42%)
Aug 18, 2021 19.69 19.79 19.21 19.26 71,868 -0.53(-2.67%)
Aug 17, 2021 19.85 20.24 19.54 19.79 85,088 -0.19(-0.96%)
Aug 16, 2021 19.83 20.11 19.69 19.98 90,654 -0.15(-0.76%)
Aug 13, 2021 20.31 20.53 20.04 20.13 92,034 -0.21(-1.01%)
Aug 12, 2021 19.93 20.41 19.80 20.34 44,259 +0.32(+1.60%)
Aug 11, 2021 19.75 20.06 19.70 20.02 59,583 +0.28(+1.43%)
Aug 10, 2021 19.24 19.82 19.24 19.73 85,263 +0.50(+2.60%)
Aug 09, 2021 19.25 19.29 19.00 19.23 109,073 -0.17(-0.88%)
Aug 06, 2021 19.50 19.79 19.39 19.40 98,119 -0.02(-0.12%)
Aug 05, 2021 19.51 19.99 19.37 19.43 157,247 -0.10(-0.51%)
Aug 04, 2021 19.74 20.08 19.42 19.53 351,985 -0.54(-2.70%)
Aug 03, 2021 19.91 20.24 19.50 20.07 124,349 +0.14(+0.69%)
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.