Infracap MLP ETF (NY: AMZA )

41.34 +0.22 (+0.54%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.77 14.94 14.37 14.61 110,259 -0.15(-0.98%)
Jan 28, 2021 14.50 14.82 14.44 14.76 306,661 +0.32(+2.21%)
Jan 27, 2021 14.87 14.95 14.36 14.44 240,383 -0.59(-3.91%)
Jan 26, 2021 15.21 15.55 14.97 15.03 114,949 -0.10(-0.67%)
Jan 25, 2021 15.06 15.16 14.77 15.13 102,811 +0.08(+0.53%)
Jan 22, 2021 14.92 15.11 14.66 15.05 282,539 -0.17(-1.14%)
Jan 21, 2021 15.90 15.96 15.10 15.22 254,829 -0.67(-4.20%)
Jan 20, 2021 16.25 16.38 15.85 15.89 204,125 -0.29(-1.79%)
Jan 19, 2021 16.37 16.43 15.99 16.18 166,330 -0.01(-0.04%)
Jan 15, 2021 16.40 16.42 15.78 16.19 121,229 -0.40(-2.43%)
Jan 14, 2021 16.40 16.64 16.33 16.59 124,342 +0.33(+2.03%)
Jan 13, 2021 16.17 16.37 16.13 16.26 133,595 +0.11(+0.67%)
Jan 12, 2021 15.35 16.17 15.33 16.15 236,105 +0.96(+6.29%)
Jan 11, 2021 14.76 15.29 14.55 15.20 110,457 +0.19(+1.24%)
Jan 08, 2021 15.32 15.38 14.80 15.01 110,929 -0.20(-1.32%)
Jan 07, 2021 14.91 15.28 14.86 15.21 119,920 +0.33(+2.22%)
Jan 06, 2021 14.28 14.90 13.93 14.88 299,675 +0.79(+5.61%)
Jan 05, 2021 13.44 14.51 13.32 14.09 325,638 +0.67(+4.98%)
Jan 04, 2021 13.65 13.82 13.31 13.42 207,560 -0.06(-0.43%)
Dec 31, 2020 13.48 13.48 13.48 152,826 +0.06(+0.48%)
Dec 30, 2020 13.43 13.63 13.37 13.41 152,826 -0.03(-0.21%)
Dec 29, 2020 13.55 13.69 13.36 13.44 211,764 -0.11(-0.84%)
Dec 28, 2020 14.03 14.08 13.42 13.56 289,624 -0.28(-2.00%)
Dec 24, 2020 13.95 13.95 13.64 13.83 160,389 -0.16(-1.17%)
Dec 23, 2020 13.93 14.26 13.89 14.00 243,453 +0.10(+0.72%)
Dec 22, 2020 13.94 14.16 13.79 13.90 98,034 -0.09(-0.61%)
Dec 21, 2020 14.04 14.17 13.57 13.98 236,514 -0.45(-3.10%)
Dec 18, 2020 14.54 14.59 14.32 14.43 109,413 -0.13(-0.88%)
Dec 17, 2020 14.73 14.73 14.42 14.56 143,170 -0.07(-0.49%)
Dec 16, 2020 14.95 14.95 14.53 14.63 91,983 -0.28(-1.91%)
Dec 15, 2020 14.63 15.01 14.27 14.91 96,439 +0.36(+2.44%)
Dec 14, 2020 15.36 15.42 14.43 14.56 161,943 -0.67(-4.43%)
Dec 11, 2020 15.14 15.31 14.96 15.23 85,475 -0.01(-0.09%)
Dec 10, 2020 14.64 15.30 14.64 15.25 213,624 +0.60(+4.07%)
Dec 09, 2020 15.10 15.33 14.31 14.65 186,510 -0.26(-1.76%)
Dec 08, 2020 14.77 15.15 14.70 14.91 136,661 +0.13(+0.91%)
Dec 07, 2020 15.18 15.18 14.63 14.78 220,919 -0.40(-2.62%)
Dec 04, 2020 14.62 15.41 14.61 15.18 201,930 +0.70(+4.86%)
Dec 03, 2020 13.71 14.62 13.71 14.47 178,050 +0.79(+5.76%)
Dec 02, 2020 13.05 13.75 13.01 13.68 123,213 +0.58(+4.39%)
Dec 01, 2020 13.19 13.47 12.96 13.11 126,283 +0.25(+1.93%)
Nov 30, 2020 13.51 13.68 12.85 12.86 239,795 -0.68(-5.03%)
Nov 27, 2020 13.93 14.08 13.49 13.54 113,497 -0.45(-3.25%)
Nov 25, 2020 14.06 14.17 13.62 14.00 129,409 -0.09(-0.66%)
Nov 24, 2020 13.86 14.44 13.85 14.09 213,374 +0.60(+4.42%)
Nov 23, 2020 12.84 13.56 12.84 13.49 204,280 +0.77(+6.03%)
Nov 20, 2020 13.02 13.11 12.73 12.73 340,915 -0.31(-2.34%)
Nov 19, 2020 12.53 13.08 12.46 13.03 243,515 +0.53(+4.21%)
Nov 18, 2020 12.63 13.12 12.50 12.50 283,737 -0.04(-0.34%)
Nov 17, 2020 12.18 12.58 11.93 12.55 163,993 +0.29(+2.35%)
Nov 16, 2020 12.04 12.49 12.00 12.26 205,509 +0.70(+6.07%)
Nov 13, 2020 11.29 11.70 11.29 11.56 87,212 +0.30(+2.68%)
Nov 12, 2020 11.28 11.58 11.08 11.26 135,225 -0.16(-1.41%)
Nov 11, 2020 11.74 11.75 11.26 11.42 111,709 -0.15(-1.33%)
Nov 10, 2020 11.27 11.59 11.16 11.57 145,065 +0.51(+4.63%)
Nov 09, 2020 10.67 11.35 10.64 11.06 309,172 +1.30(+13.30%)
Nov 06, 2020 10.25 10.40 9.719 9.761 180,837 -0.51(-4.99%)
Nov 05, 2020 10.03 10.31 9.965 10.27 172,696 +0.32(+3.17%)
Nov 04, 2020 9.965 10.21 9.684 9.958 122,623 +0.07(+0.71%)
Nov 03, 2020 9.901 10.09 9.838 9.887 54,510 +0.16(+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.