Infracap MLP ETF (NY: AMZA )

40.36 +0.38 (+0.95%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.78 29.90 29.35 29.90 72,786 +0.08(+0.25%)
Jan 30, 2023 30.35 30.80 29.65 29.82 75,148 -0.52(-1.72%)
Jan 27, 2023 30.53 30.63 30.22 30.34 46,809 -0.13(-0.44%)
Jan 26, 2023 30.35 30.50 30.05 30.48 37,454 +0.47(+1.55%)
Jan 25, 2023 30.01 30.07 29.62 30.01 32,321 -0.04(-0.15%)
Jan 24, 2023 30.05 30.33 29.68 30.06 68,673 +0.02(+0.08%)
Jan 23, 2023 29.58 30.18 29.58 30.03 91,355 +0.64(+2.17%)
Jan 20, 2023 29.39 29.53 29.32 29.40 42,408 +0.13(+0.46%)
Jan 19, 2023 28.85 29.33 28.78 29.26 29,967 +0.29(+1.01%)
Jan 18, 2023 29.59 29.71 28.95 28.97 65,230 -0.45(-1.54%)
Jan 17, 2023 29.53 29.71 29.31 29.42 78,999 -0.04(-0.12%)
Jan 13, 2023 29.31 29.56 29.30 29.46 30,005 -0.10(-0.33%)
Jan 12, 2023 29.32 29.64 29.12 29.55 73,001 +0.35(+1.19%)
Jan 11, 2023 28.96 29.21 28.88 29.21 58,420 +0.50(+1.73%)
Jan 10, 2023 28.79 28.79 28.64 28.71 45,844 -0.10(-0.34%)
Jan 09, 2023 29.00 29.21 28.72 28.81 184,280 +0.53(+1.87%)
Jan 06, 2023 27.80 28.50 27.80 28.28 128,279 +0.74(+2.70%)
Jan 05, 2023 27.09 27.54 26.96 27.54 39,972 +0.41(+1.52%)
Jan 04, 2023 26.86 27.28 26.80 27.12 52,913 +0.28(+1.04%)
Jan 03, 2023 27.54 27.54 26.63 26.84 52,016 -0.66(-2.39%)
Dec 30, 2022 27.06 27.53 27.06 27.50 39,000 +0.10(+0.38%)
Dec 29, 2022 26.68 27.40 26.64 27.40 53,667 +0.77(+2.87%)
Dec 28, 2022 27.16 27.16 26.48 26.63 46,897 -0.66(-2.42%)
Dec 27, 2022 27.16 27.33 26.98 27.29 43,837 +0.15(+0.54%)
Dec 23, 2022 26.52 27.15 26.42 27.14 62,037 +0.63(+2.36%)
Dec 22, 2022 26.82 26.82 25.94 26.52 43,028 -0.45(-1.68%)
Dec 21, 2022 26.69 27.03 26.51 26.97 47,882 +0.39(+1.47%)
Dec 20, 2022 26.39 26.61 26.24 26.58 36,989 +0.11(+0.43%)
Dec 19, 2022 26.92 26.96 26.29 26.47 29,653 -0.43(-1.62%)
Dec 16, 2022 26.47 26.90 26.22 26.90 46,779 -0.02(-0.06%)
Dec 15, 2022 27.00 27.10 26.59 26.92 24,548 -0.46(-1.68%)
Dec 14, 2022 27.62 27.63 27.04 27.38 35,050 -0.25(-0.92%)
Dec 13, 2022 27.63 27.73 26.92 27.63 37,183 +0.85(+3.18%)
Dec 12, 2022 26.49 27.08 26.27 26.78 57,292 +0.29(+1.08%)
Dec 09, 2022 26.96 26.96 26.40 26.49 49,586 -0.39(-1.46%)
Dec 08, 2022 27.58 27.70 26.88 26.88 36,400 -0.41(-1.50%)
Dec 07, 2022 27.75 27.87 27.15 27.29 62,434 -0.57(-2.03%)
Dec 06, 2022 28.39 28.53 27.44 27.86 69,548 -0.60(-2.11%)
Dec 05, 2022 29.39 29.39 28.29 28.46 51,289 -0.76(-2.59%)
Dec 02, 2022 28.77 29.24 28.77 29.21 107,704 +0.21(+0.72%)
Dec 01, 2022 29.28 29.35 29.00 29.00 59,262 -0.28(-0.95%)
Nov 30, 2022 28.96 29.28 28.76 29.28 106,392 +0.38(+1.32%)
Nov 29, 2022 28.46 28.94 28.44 28.90 35,595 +0.66(+2.34%)
Nov 28, 2022 28.46 28.70 28.00 28.24 345,945 -0.52(-1.81%)
Nov 25, 2022 28.64 28.96 28.61 28.76 33,604 +0.14(+0.49%)
Nov 23, 2022 28.87 29.08 28.55 28.62 72,218 -0.56(-1.91%)
Nov 22, 2022 28.67 29.27 28.53 29.18 94,855 +0.84(+2.98%)
Nov 21, 2022 28.66 28.66 27.49 28.34 61,156 -0.37(-1.27%)
Nov 18, 2022 28.04 28.70 27.95 28.70 62,566 +0.38(+1.35%)
Nov 17, 2022 28.22 28.42 27.94 28.32 45,601 -0.21(-0.73%)
Nov 16, 2022 28.24 28.61 28.00 28.53 26,076 +0.10(+0.37%)
Nov 15, 2022 28.77 29.05 28.27 28.42 53,178 -0.15(-0.52%)
Nov 14, 2022 28.73 29.36 28.27 28.57 60,255 -0.17(-0.57%)
Nov 11, 2022 29.15 29.16 28.51 28.74 46,017 -0.14(-0.48%)
Nov 10, 2022 28.48 28.92 28.15 28.87 56,011 +0.97(+3.49%)
Nov 09, 2022 28.60 28.70 27.86 27.90 66,133 -1.03(-3.58%)
Nov 08, 2022 28.94 29.05 28.60 28.94 55,299 +0.06(+0.21%)
Nov 07, 2022 28.85 29.06 28.33 28.87 54,835 +0.03(+0.12%)
Nov 04, 2022 29.19 29.19 28.17 28.84 151,185 +0.23(+0.82%)
Nov 03, 2022 28.29 28.76 27.96 28.60 96,691 +0.14(+0.49%)
Nov 02, 2022 28.90 29.22 28.20 28.47 93,859 -0.68(-2.33%)
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.