Infracap MLP ETF (NY: AMZA )

41.14 +0.02 (+0.05%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.86 20.97 20.36 20.44 77,411 -0.41(-1.98%)
Jul 29, 2021 20.85 20.91 20.42 20.86 61,584 +0.24(+1.15%)
Jul 28, 2021 20.35 20.72 19.99 20.62 81,939 +0.31(+1.54%)
Jul 27, 2021 20.78 20.78 20.14 20.31 53,965 -0.54(-2.60%)
Jul 26, 2021 20.04 20.85 19.97 20.85 113,314 +0.76(+3.77%)
Jul 23, 2021 20.32 20.50 19.81 20.09 129,579 -0.18(-0.87%)
Jul 22, 2021 20.21 20.64 19.89 20.27 83,536 +0.05(+0.23%)
Jul 21, 2021 20.47 20.96 20.21 20.22 70,330 +0.11(+0.57%)
Jul 20, 2021 19.29 20.22 19.18 20.11 171,068 +0.96(+5.03%)
Jul 19, 2021 19.61 19.61 18.68 19.14 405,574 -1.05(-5.18%)
Jul 16, 2021 20.74 20.79 20.11 20.19 187,296 -0.45(-2.17%)
Jul 15, 2021 20.84 20.91 20.39 20.64 302,275 -0.43(-2.05%)
Jul 14, 2021 21.52 21.79 20.95 21.07 205,482 -0.35(-1.63%)
Jul 13, 2021 21.94 21.97 21.42 21.42 97,587 -0.52(-2.35%)
Jul 12, 2021 22.04 22.16 21.74 21.93 97,837 -0.26(-1.16%)
Jul 09, 2021 21.89 22.32 21.77 22.19 137,110 +0.72(+3.35%)
Jul 08, 2021 21.26 21.86 20.96 21.47 208,297 -0.21(-0.98%)
Jul 07, 2021 22.32 22.34 21.65 21.68 186,308 -0.63(-2.82%)
Jul 06, 2021 22.79 22.79 21.93 22.31 177,760 -0.37(-1.64%)
Jul 02, 2021 22.67 22.74 22.28 22.68 80,671 +0.10(+0.44%)
Jul 01, 2021 22.58 22.64 22.13 22.59 74,876 +0.29(+1.29%)
Jun 30, 2021 21.87 22.44 21.75 22.30 177,115 +0.59(+2.72%)
Jun 29, 2021 21.65 21.82 21.45 21.71 106,388 +0.15(+0.70%)
Jun 28, 2021 22.19 22.24 21.21 21.55 303,183 -0.63(-2.84%)
Jun 25, 2021 22.55 22.59 21.90 22.18 199,270 -0.27(-1.18%)
Jun 24, 2021 22.55 22.63 22.19 22.45 162,252 -0.03(-0.13%)
Jun 23, 2021 22.86 23.00 22.43 22.48 191,951 -0.24(-1.03%)
Jun 22, 2021 22.87 22.87 22.37 22.71 221,961 -0.09(-0.40%)
Jun 21, 2021 22.16 23.00 22.15 22.81 246,933 +0.85(+3.87%)
Jun 18, 2021 22.36 22.61 21.86 21.96 232,251 -0.71(-3.15%)
Jun 17, 2021 24.02 24.07 22.17 22.67 637,683 -1.35(-5.61%)
Jun 16, 2021 23.91 24.19 23.69 24.02 195,924 +0.18(+0.76%)
Jun 15, 2021 23.91 24.07 23.27 23.84 175,946 +0.03(+0.13%)
Jun 14, 2021 23.98 24.26 23.54 23.81 189,219 +0.09(+0.38%)
Jun 11, 2021 23.66 24.11 23.62 23.72 356,144 +0.21(+0.90%)
Jun 10, 2021 23.09 23.57 22.95 23.51 280,056 +0.53(+2.33%)
Jun 09, 2021 22.87 23.20 22.74 22.97 190,438 +0.19(+0.83%)
Jun 08, 2021 22.61 22.85 22.36 22.78 173,489 +0.19(+0.83%)
Jun 07, 2021 22.12 22.69 22.12 22.60 167,407 +0.49(+2.21%)
Jun 04, 2021 22.11 22.14 21.77 22.11 99,727 +0.13(+0.58%)
Jun 03, 2021 21.81 22.11 21.66 21.98 163,473 +0.10(+0.45%)
Jun 02, 2021 21.74 22.07 21.56 21.88 330,651 +0.29(+1.32%)
Jun 01, 2021 21.08 21.65 21.08 21.60 269,860 +0.69(+3.31%)
May 28, 2021 21.17 21.21 20.78 20.90 171,099 -0.16(-0.75%)
May 27, 2021 21.32 21.41 20.93 21.06 159,805 -0.13(-0.60%)
May 26, 2021 21.03 21.26 20.92 21.19 142,216 +0.17(+0.79%)
May 25, 2021 21.47 21.65 20.97 21.02 117,909 -0.32(-1.51%)
May 24, 2021 21.18 21.50 21.14 21.35 200,008 +0.26(+1.25%)
May 21, 2021 21.19 21.38 20.95 21.08 145,673 +0.04(+0.18%)
May 20, 2021 20.54 21.08 20.46 21.05 115,582 +0.47(+2.30%)
May 19, 2021 20.86 20.87 20.16 20.57 222,003 -0.63(-2.96%)
May 18, 2021 21.47 21.56 21.14 21.20 200,025 -0.21(-0.98%)
May 17, 2021 21.04 21.48 20.87 21.41 171,804 +0.28(+1.34%)
May 14, 2021 20.92 21.33 20.82 21.12 177,402 +0.48(+2.31%)
May 13, 2021 20.15 20.75 20.05 20.65 102,501 +0.45(+2.22%)
May 12, 2021 20.52 21.07 20.12 20.20 201,752 -0.32(-1.56%)
May 11, 2021 20.29 20.65 19.94 20.52 198,103 -0.19(-0.94%)
May 10, 2021 20.54 21.00 20.54 20.71 205,618 +0.22(+1.09%)
May 07, 2021 20.19 20.54 20.04 20.49 199,115 +0.33(+1.63%)
May 06, 2021 20.11 20.18 19.52 20.16 132,084 +0.20(+1.01%)
May 05, 2021 19.90 20.29 19.73 19.96 190,504 +0.24(+1.21%)
May 04, 2021 19.58 19.88 19.44 19.72 119,597 +0.14(+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.