Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.32 13.32 12.73 13.24 60,977 -0.05(-0.39%)
May 28, 2020 13.58 13.58 13.22 13.30 67,847 -0.23(-1.69%)
May 27, 2020 13.76 13.76 13.05 13.52 78,809 +0.11(+0.83%)
May 26, 2020 13.43 13.52 13.07 13.41 232,965 +0.54(+4.16%)
May 22, 2020 12.81 12.89 12.33 12.88 64,807 +0.07(+0.56%)
May 21, 2020 13.02 13.07 12.50 12.81 121,833 -0.11(-0.86%)
May 20, 2020 12.70 13.21 12.61 12.92 210,774 +0.48(+3.88%)
May 19, 2020 12.25 12.61 11.96 12.43 164,522 +0.27(+2.23%)
May 18, 2020 11.69 12.32 11.69 12.16 324,574 +1.03(+9.21%)
May 15, 2020 10.62 11.21 10.60 11.14 98,927 +0.48(+4.48%)
May 14, 2020 10.41 10.98 10.02 10.66 108,113 +0.04(+0.36%)
May 13, 2020 11.17 11.17 10.35 10.62 148,559 -0.43(-3.85%)
May 12, 2020 11.09 11.54 11.00 11.05 109,129 +0.02(+0.18%)
May 11, 2020 11.13 11.18 10.80 11.03 87,374 -0.21(-1.84%)
May 08, 2020 10.90 11.25 10.76 11.23 75,668 +0.57(+5.32%)
May 07, 2020 10.96 11.12 10.62 10.67 157,488 +0.05(+0.42%)
May 06, 2020 11.12 11.31 10.45 10.62 109,406 -0.46(-4.13%)
May 05, 2020 11.51 11.68 10.96 11.08 93,685 +0.04(+0.35%)
May 04, 2020 10.47 11.11 10.21 11.04 156,260 +0.27(+2.51%)
May 01, 2020 11.45 11.45 10.70 10.77 212,431 -0.94(-7.99%)
Apr 30, 2020 12.21 12.46 11.46 11.71 259,775 -0.29(-2.42%)
Apr 29, 2020 10.98 12.03 10.98 12.00 449,037 +1.41(+13.28%)
Apr 28, 2020 10.19 10.76 10.19 10.59 111,820 +0.41(+3.99%)
Apr 27, 2020 10.09 10.20 9.725 10.18 179,254 +0.13(+1.33%)
Apr 24, 2020 10.40 10.63 9.854 10.05 189,947 -0.04(-0.37%)
Apr 23, 2020 9.332 10.13 9.261 10.09 185,582 +0.99(+10.84%)
Apr 22, 2020 9.080 9.306 8.887 9.100 115,551 +0.35(+4.06%)
Apr 21, 2020 8.184 8.900 8.184 8.745 212,378 -0.04(-0.47%)
Apr 20, 2020 8.448 9.211 8.061 8.787 206,216 -0.09(-0.98%)
Apr 17, 2020 8.304 8.944 8.304 8.874 178,558 +0.69(+8.44%)
Apr 16, 2020 8.456 8.456 8.120 8.184 132,976 -0.09(-1.07%)
Apr 15, 2020 8.551 8.551 8.013 8.272 215,420 -0.56(-6.31%)
Apr 14, 2020 8.646 8.931 8.519 8.830 182,874 +0.47(+5.61%)
Apr 13, 2020 8.665 8.868 8.355 8.361 100,954 +0.14(+1.69%)
Apr 09, 2020 8.190 8.963 7.854 8.222 180,452 +0.59(+7.72%)
Apr 08, 2020 7.519 7.873 7.424 7.633 355,817 +0.25(+3.34%)
Apr 07, 2020 7.512 7.987 7.386 7.386 165,921 +0.15(+2.01%)
Apr 06, 2020 7.132 7.531 6.999 7.240 251,265 +0.15(+2.05%)
Apr 03, 2020 7.443 7.458 6.531 7.094 137,510 -0.08(-1.15%)
Apr 02, 2020 7.379 7.918 6.975 7.176 228,235 +0.37(+5.40%)
Apr 01, 2020 6.416 6.809 6.334 6.809 181,849 -0.03(-0.41%)
Mar 31, 2020 6.404 6.959 6.220 6.837 157,181 +0.44(+6.87%)
Mar 30, 2020 6.714 6.714 5.954 6.397 148,665 -0.19(-2.88%)
Mar 27, 2020 6.967 7.094 6.461 6.587 88,852 -0.63(-8.77%)
Mar 26, 2020 7.221 7.601 6.841 7.221 148,671 +0.00(+0.00%)
Mar 25, 2020 6.524 7.411 6.207 7.221 272,649 +0.70(+10.68%)
Mar 24, 2020 6.967 6.967 6.461 6.524 114,800 +0.19(+3.00%)
Mar 23, 2020 7.157 7.411 6.334 6.334 177,686 -1.14(-15.25%)
Mar 20, 2020 6.968 8.545 6.651 7.474 285,203 +2.85(+61.64%)
Mar 19, 2020 3.995 5.163 3.775 4.624 388,143 +0.90(+24.10%)
Mar 18, 2020 4.803 4.803 3.233 3.726 596,421 -1.26(-25.23%)
Mar 17, 2020 5.836 5.836 4.983 4.983 357,012 -0.76(-13.28%)
Mar 16, 2020 6.060 6.285 5.567 5.746 469,861 -0.99(-14.67%)
Mar 13, 2020 6.824 7.183 6.307 6.734 334,046 +0.54(+8.70%)
Mar 12, 2020 7.003 7.003 6.195 6.195 378,218 -1.75(-22.03%)
Mar 11, 2020 7.856 8.395 7.497 7.946 464,185 -0.22(-2.75%)
Mar 10, 2020 8.036 8.485 6.509 8.170 798,847 +1.21(+17.42%)
Mar 09, 2020 8.978 9.193 6.913 6.958 1,073,090 -5.12(-42.38%)
Mar 06, 2020 13.06 13.06 11.94 12.08 560,322 -1.30(-9.73%)
Mar 05, 2020 13.87 13.87 13.24 13.38 306,942 -0.72(-5.10%)
Mar 04, 2020 14.50 14.59 13.92 14.10 224,628 -0.18(-1.26%)
Mar 03, 2020 14.81 15.17 13.96 14.28 278,084 -0.40(-2.75%)
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.