Infracap MLP ETF (NY: AMZA )

24.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.680 7.760 7.650 7.730 572,799 +0.03(+0.39%)
Jul 30, 2018 7.620 7.730 7.620 7.700 543,301 +0.11(+1.45%)
Jul 27, 2018 7.720 7.770 7.570 7.590 704,600 -0.13(-1.68%)
Jul 26, 2018 7.600 7.750 7.510 7.720 1,283,156 +0.08(+1.05%)
Jul 25, 2018 7.490 7.640 7.460 7.640 1,040,675 +0.15(+2.00%)
Jul 24, 2018 7.460 7.610 7.455 7.490 1,417,459 +0.04(+0.54%)
Jul 23, 2018 7.470 7.500 7.410 7.450 1,253,192 -0.06(-0.80%)
Jul 20, 2018 7.590 7.620 7.490 7.510 577,916 -0.18(-2.34%)
Jul 19, 2018 7.630 7.720 7.550 7.690 1,845,394 +0.23(+3.08%)
Jul 18, 2018 7.300 7.500 7.290 7.460 1,292,979 +0.12(+1.70%)
Jul 17, 2018 7.350 7.380 7.325 7.335 698,710 -0.04(-0.61%)
Jul 16, 2018 7.330 7.380 7.320 7.380 991,374 -0.03(-0.40%)
Jul 13, 2018 7.380 7.450 7.340 7.410 617,437 +0.02(+0.27%)
Jul 12, 2018 7.290 7.390 7.250 7.390 763,581 +0.11(+1.51%)
Jul 11, 2018 7.350 7.370 7.250 7.280 1,003,268 -0.08(-1.09%)
Jul 10, 2018 7.410 7.466 7.350 7.360 1,116,367 -0.05(-0.67%)
Jul 09, 2018 7.370 7.440 7.350 7.410 973,215 +0.06(+0.82%)
Jul 06, 2018 7.300 7.390 7.270 7.350 903,818 +0.04(+0.55%)
Jul 05, 2018 7.320 7.340 7.290 7.310 819,820 -0.04(-0.54%)
Jul 03, 2018 7.350 7.350 7.350 0 +0.10(+1.38%)
Jul 02, 2018 7.260 7.300 7.150 7.250 701,472 -0.06(-0.82%)
Jun 29, 2018 7.329 7.210 7.310 890,462 +0.07(+0.97%)
Jun 28, 2018 7.240 7.290 7.130 7.240 993,314 +0.00(+0.00%)
Jun 27, 2018 7.420 7.450 7.200 7.240 1,820,567 -0.21(-2.82%)
Jun 26, 2018 7.300 7.450 7.260 7.450 776,079 +0.18(+2.48%)
Jun 25, 2018 7.470 7.490 7.260 7.270 1,423,795 -0.22(-2.94%)
Jun 22, 2018 7.510 7.610 7.460 7.490 734,732 +0.07(+0.94%)
Jun 21, 2018 7.470 7.470 7.370 7.420 1,298,597 -0.05(-0.67%)
Jun 20, 2018 7.490 7.530 7.470 7.470 830,823 -0.10(-1.32%)
Jun 19, 2018 7.530 7.590 7.510 7.570 979,723 -0.03(-0.39%)
Jun 18, 2018 7.480 7.606 7.473 7.600 855,431 +0.11(+1.47%)
Jun 15, 2018 7.710 7.470 7.490 1,737,328 -0.22(-2.85%)
Jun 14, 2018 7.710 7.750 7.680 7.710 605,475 +0.01(+0.13%)
Jun 13, 2018 7.810 7.820 7.680 7.700 854,571 -0.13(-1.66%)
Jun 12, 2018 7.840 7.870 7.805 7.830 611,588 +0.00(+0.00%)
Jun 11, 2018 7.650 7.840 7.620 7.830 938,968 +0.15(+1.95%)
Jun 08, 2018 7.780 7.782 7.666 7.680 893,164 -0.13(-1.66%)
Jun 07, 2018 7.720 7.820 7.720 7.810 997,989 +0.09(+1.17%)
Jun 06, 2018 7.681 7.720 950,838 -0.07(-0.90%)
Jun 05, 2018 7.770 7.830 7.760 7.790 844,809 -0.01(-0.13%)
Jun 04, 2018 7.750 7.810 7.730 7.800 707,010 +0.07(+0.91%)
Jun 01, 2018 7.590 7.730 7.590 7.730 628,932 +0.13(+1.71%)
May 31, 2018 7.560 7.656 7.530 7.600 752,640 +0.03(+0.40%)
May 30, 2018 7.460 7.590 7.430 7.570 735,150 +0.15(+2.02%)
May 29, 2018 7.360 7.500 7.360 7.420 1,027,452 +0.01(+0.13%)
May 25, 2018 7.410 7.410 7.410 0 -0.06(-0.80%)
May 24, 2018 7.570 7.600 7.450 7.470 1,061,639 -0.17(-2.23%)
May 23, 2018 7.640 7.670 7.560 7.640 841,894 -0.03(-0.39%)
May 22, 2018 7.700 7.750 7.650 7.670 997,861 -0.14(-1.79%)
May 21, 2018 7.730 7.810 7.710 7.810 961,825 +0.08(+1.03%)
May 18, 2018 7.750 7.779 7.695 7.730 969,763 +0.00(+0.00%)
May 17, 2018 7.650 7.779 7.650 7.730 1,479,935 +0.11(+1.44%)
May 16, 2018 7.550 7.640 7.550 7.620 665,990 +0.06(+0.79%)
May 15, 2018 7.580 7.610 7.550 7.560 785,722 -0.05(-0.59%)
May 14, 2018 7.500 7.620 7.500 7.605 1,154,806 +0.12(+1.67%)
May 11, 2018 7.520 7.540 7.460 7.480 713,813 -0.02(-0.27%)
May 10, 2018 7.480 7.539 7.470 7.500 640,008 +0.03(+0.40%)
May 09, 2018 7.450 7.550 7.430 7.470 1,133,474 +0.07(+0.95%)
May 08, 2018 7.300 7.430 7.250 7.400 722,242 +0.08(+1.09%)
May 07, 2018 7.270 7.395 7.270 7.320 1,114,109 +0.07(+0.97%)
May 04, 2018 7.150 7.270 7.110 7.250 712,975 +0.08(+1.12%)
May 03, 2018 7.270 7.335 7.150 7.170 1,051,225 -0.11(-1.51%)
May 02, 2018 7.340 7.390 7.250 7.280 964,428 -0.06(-0.82%)
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.