Infracap MLP ETF (NY: AMZA )

41.66 +0.54 (+1.31%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.82 20.18 19.74 19.75 55,556 -0.12(-0.62%)
Aug 30, 2021 20.28 20.37 19.88 19.88 80,676 -0.30(-1.49%)
Aug 27, 2021 19.59 20.25 19.59 20.18 92,273 +0.80(+4.10%)
Aug 26, 2021 19.88 19.99 19.38 19.38 105,393 -0.60(-3.01%)
Aug 25, 2021 19.61 20.22 19.61 19.98 102,479 +0.38(+1.93%)
Aug 24, 2021 19.50 19.77 19.50 19.61 93,910 +0.19(+0.95%)
Aug 23, 2021 19.35 19.66 19.35 19.42 110,799 +0.34(+1.78%)
Aug 20, 2021 18.66 19.19 18.66 19.08 151,313 +0.28(+1.48%)
Aug 19, 2021 18.96 19.09 18.47 18.80 186,560 -0.47(-2.42%)
Aug 18, 2021 19.70 19.80 19.22 19.27 71,831 -0.53(-2.67%)
Aug 17, 2021 19.86 20.25 19.55 19.80 85,044 -0.19(-0.96%)
Aug 16, 2021 19.84 20.12 19.70 19.99 90,608 -0.15(-0.76%)
Aug 13, 2021 20.32 20.54 20.05 20.14 91,987 -0.21(-1.01%)
Aug 12, 2021 19.94 20.42 19.81 20.35 44,236 +0.32(+1.60%)
Aug 11, 2021 19.76 20.07 19.71 20.03 59,552 +0.28(+1.43%)
Aug 10, 2021 19.25 19.84 19.25 19.74 85,219 +0.50(+2.60%)
Aug 09, 2021 19.26 19.30 19.01 19.24 109,017 -0.17(-0.88%)
Aug 06, 2021 19.51 19.80 19.40 19.41 98,068 -0.02(-0.12%)
Aug 05, 2021 19.52 20.00 19.38 19.44 157,166 -0.10(-0.51%)
Aug 04, 2021 19.75 20.09 19.43 19.54 351,805 -0.54(-2.70%)
Aug 03, 2021 19.92 20.25 19.51 20.08 124,286 +0.14(+0.69%)
Aug 02, 2021 20.49 20.81 19.94 19.94 127,575 -0.51(-2.51%)
Jul 30, 2021 20.87 20.98 20.37 20.45 77,372 -0.41(-1.98%)
Jul 29, 2021 20.86 20.92 20.43 20.87 61,552 +0.24(+1.15%)
Jul 28, 2021 20.36 20.73 20.00 20.63 81,897 +0.31(+1.54%)
Jul 27, 2021 20.79 20.79 20.15 20.32 53,938 -0.54(-2.60%)
Jul 26, 2021 20.05 20.86 19.98 20.86 113,256 +0.76(+3.77%)
Jul 23, 2021 20.33 20.51 19.82 20.10 129,512 -0.18(-0.87%)
Jul 22, 2021 20.22 20.65 19.90 20.28 83,494 +0.05(+0.23%)
Jul 21, 2021 20.49 20.98 20.22 20.23 70,294 +0.11(+0.57%)
Jul 20, 2021 19.30 20.23 19.18 20.12 170,980 +0.96(+5.03%)
Jul 19, 2021 19.62 19.62 18.69 19.15 405,366 -1.05(-5.18%)
Jul 16, 2021 20.75 20.81 20.12 20.20 187,200 -0.45(-2.17%)
Jul 15, 2021 20.85 20.92 20.40 20.65 302,120 -0.43(-2.05%)
Jul 14, 2021 21.54 21.80 20.96 21.08 205,376 -0.35(-1.63%)
Jul 13, 2021 21.95 21.98 21.43 21.43 97,537 -0.52(-2.35%)
Jul 12, 2021 22.05 22.17 21.76 21.94 97,787 -0.26(-1.16%)
Jul 09, 2021 21.90 22.33 21.78 22.20 137,040 +0.72(+3.35%)
Jul 08, 2021 21.27 21.87 20.97 21.48 208,191 -0.21(-0.98%)
Jul 07, 2021 22.33 22.35 21.66 21.69 186,212 -0.63(-2.82%)
Jul 06, 2021 22.80 22.80 21.94 22.32 177,669 -0.37(-1.64%)
Jul 02, 2021 22.68 22.75 22.29 22.70 80,630 +0.10(+0.44%)
Jul 01, 2021 22.59 22.65 22.14 22.60 74,838 +0.29(+1.29%)
Jun 30, 2021 21.88 22.45 21.76 22.31 177,024 +0.59(+2.72%)
Jun 29, 2021 21.66 21.83 21.46 21.72 106,334 +0.15(+0.70%)
Jun 28, 2021 22.20 22.26 21.22 21.57 303,028 -0.63(-2.84%)
Jun 25, 2021 22.56 22.60 21.91 22.20 199,168 -0.27(-1.18%)
Jun 24, 2021 22.56 22.64 22.20 22.46 162,169 -0.03(-0.14%)
Jun 23, 2021 22.87 23.01 22.44 22.49 191,852 -0.23(-1.03%)
Jun 22, 2021 22.88 22.88 22.38 22.73 221,848 -0.09(-0.40%)
Jun 21, 2021 22.17 23.01 22.16 22.82 246,806 +0.85(+3.87%)
Jun 18, 2021 22.37 22.62 21.87 21.97 232,132 -0.71(-3.15%)
Jun 17, 2021 24.03 24.08 22.18 22.68 637,356 -1.35(-5.61%)
Jun 16, 2021 23.92 24.20 23.70 24.03 195,823 +0.18(+0.76%)
Jun 15, 2021 23.92 24.08 23.28 23.85 175,856 +0.03(+0.13%)
Jun 14, 2021 23.99 24.27 23.56 23.82 189,122 +0.09(+0.38%)
Jun 11, 2021 23.67 24.12 23.63 23.73 355,962 +0.21(+0.90%)
Jun 10, 2021 23.10 23.58 22.96 23.52 279,912 +0.53(+2.32%)
Jun 09, 2021 22.89 23.22 22.75 22.98 190,341 +0.19(+0.83%)
Jun 08, 2021 22.62 22.86 22.37 22.80 173,400 +0.19(+0.83%)
Jun 07, 2021 22.13 22.70 22.13 22.61 167,321 +0.49(+2.21%)
Jun 04, 2021 22.12 22.15 21.78 22.12 99,676 +0.13(+0.58%)
Jun 03, 2021 21.82 22.13 21.67 21.99 163,389 +0.10(+0.45%)
Jun 02, 2021 21.75 22.08 21.57 21.89 330,481 +0.29(+1.32%)
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.