Infracap MLP ETF (NY: AMZA )

26.89 USD +0.61 (+2.32%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 26.58 26.81 25.91 26.28 99,071 -0.23(-0.87%)
Jul 22, 2021 26.43 26.99 26.02 26.51 63,869 +0.06(+0.23%)
Jul 21, 2021 26.78 27.42 26.43 26.45 53,772 +0.15(+0.57%)
Jul 20, 2021 25.23 26.45 25.08 26.30 130,792 +1.04(+4.12%)
Jul 19, 2021 25.87 25.88 24.65 25.26 307,385 -1.38(-5.18%)
Jul 16, 2021 27.36 27.44 26.53 26.64 141,952 -0.59(-2.17%)
Jul 15, 2021 27.50 27.59 26.90 27.23 229,095 -0.57(-2.05%)
Jul 14, 2021 28.40 28.75 27.65 27.80 155,735 -0.46(-1.63%)
Jul 13, 2021 28.95 28.99 28.26 28.26 73,962 -0.68(-2.35%)
Jul 12, 2021 29.08 29.24 28.69 28.94 74,151 -0.34(-1.16%)
Jul 09, 2021 28.88 29.45 28.72 29.28 103,916 +0.95(+3.35%)
Jul 08, 2021 28.05 28.84 27.66 28.33 157,869 -0.28(-0.98%)
Jul 07, 2021 29.45 29.48 28.56 28.61 141,203 -0.83(-2.82%)
Jul 06, 2021 30.07 30.07 28.94 29.44 134,725 -0.49(-1.64%)
Jul 02, 2021 29.91 30.00 29.40 29.93 61,141 +0.13(+0.44%)
Jul 01, 2021 29.79 29.87 29.20 29.80 56,749 +0.38(+1.29%)
Jun 30, 2021 28.85 29.61 28.70 29.42 134,236 +0.78(+2.72%)
Jun 29, 2021 28.57 28.79 28.30 28.64 80,632 +0.20(+0.70%)
Jun 28, 2021 29.28 29.35 27.98 28.44 229,783 -0.83(-2.84%)
Jun 25, 2021 29.75 29.81 28.89 29.27 151,027 -0.35(-1.18%)
Jun 24, 2021 29.75 29.86 29.28 29.62 122,971 -0.04(-0.13%)
Jun 23, 2021 30.16 30.35 29.59 29.66 145,480 -0.31(-1.03%)
Jun 22, 2021 30.17 30.17 29.51 29.97 168,225 -0.12(-0.40%)
Jun 21, 2021 29.24 30.35 29.23 30.09 187,151 +0.90(+3.08%)
Jun 18, 2021 29.72 30.06 29.06 29.19 174,697 -0.95(-3.15%)
Jun 17, 2021 31.93 32.00 29.47 30.14 479,658 -1.79(-5.61%)
Jun 16, 2021 31.79 32.16 31.49 31.93 147,372 +0.24(+0.76%)
Jun 15, 2021 31.79 32.00 30.93 31.69 132,345 +0.04(+0.13%)
Jun 14, 2021 31.88 32.25 31.30 31.65 142,329 +0.12(+0.38%)
Jun 11, 2021 31.45 32.05 31.40 31.53 267,888 +0.28(+0.90%)
Jun 10, 2021 30.70 31.33 30.51 31.25 210,655 +0.71(+2.32%)
Jun 09, 2021 30.41 30.85 30.23 30.54 143,246 +0.25(+0.83%)
Jun 08, 2021 30.06 30.38 29.72 30.29 130,497 +0.25(+0.83%)
Jun 07, 2021 29.41 30.16 29.41 30.04 125,922 +0.65(+2.21%)
Jun 04, 2021 29.39 29.43 28.94 29.39 75,014 +0.17(+0.58%)
Jun 03, 2021 28.99 29.40 28.79 29.22 122,963 +0.13(+0.45%)
Jun 02, 2021 28.90 29.34 28.66 29.09 248,712 +0.38(+1.32%)
Jun 01, 2021 28.02 28.79 28.02 28.71 202,986 +0.92(+3.31%)
May 28, 2021 28.15 28.20 27.62 27.79 128,699 -0.21(-0.75%)
May 27, 2021 28.35 28.46 27.82 28.00 120,204 -0.17(-0.60%)
May 26, 2021 27.96 28.27 27.82 28.17 106,974 +0.22(+0.79%)
May 25, 2021 28.54 28.78 27.88 27.95 88,690 -0.43(-1.52%)
May 24, 2021 28.16 28.59 28.10 28.38 150,444 +0.35(+1.25%)
May 21, 2021 28.17 28.42 27.85 28.03 109,574 +0.05(+0.18%)
May 20, 2021 27.31 28.03 27.20 27.98 86,940 +0.41(+1.49%)
May 19, 2021 27.96 27.97 27.02 27.57 165,656 -0.84(-2.96%)
May 18, 2021 28.77 28.89 28.33 28.41 149,256 -0.28(-0.98%)
May 17, 2021 28.19 28.79 27.97 28.69 128,198 +0.38(+1.34%)
May 14, 2021 28.04 28.58 27.91 28.31 132,375 +0.64(+2.31%)
May 13, 2021 27.01 27.81 26.87 27.67 76,485 +0.60(+2.22%)
May 12, 2021 27.50 28.24 26.97 27.07 150,545 -0.43(-1.56%)
May 11, 2021 27.19 27.68 26.72 27.50 147,822 -0.26(-0.94%)
May 10, 2021 27.53 28.14 27.53 27.76 153,430 +0.30(+1.09%)
May 07, 2021 27.06 27.52 26.85 27.46 148,577 +0.44(+1.63%)
May 06, 2021 26.95 27.05 26.16 27.02 98,560 +0.27(+1.01%)
May 05, 2021 26.67 27.19 26.44 26.75 142,152 +0.32(+1.21%)
May 04, 2021 26.24 26.64 26.05 26.43 89,242 +0.19(+0.72%)
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.