Skip to main content

Infracap MLP ETF (NY: AMZA )

40.62 -0.13 (-0.32%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.03 26.08 25.50 25.85 155,862 -0.17(-0.67%)
Oct 30, 2019 26.08 26.26 25.85 26.03 96,754 -0.06(-0.22%)
Oct 29, 2019 26.32 26.37 25.85 26.08 155,798 -0.29(-1.10%)
Oct 28, 2019 26.78 27.01 26.32 26.37 107,604 -0.41(-1.51%)
Oct 25, 2019 26.66 26.78 26.43 26.78 104,028 +0.17(+0.65%)
Oct 24, 2019 26.66 26.72 26.40 26.61 125,012 +0.00(+0.00%)
Oct 23, 2019 26.61 26.90 26.43 26.61 106,352 -0.06(-0.22%)
Oct 22, 2019 26.61 27.01 26.49 26.66 93,702 +0.06(+0.22%)
Oct 21, 2019 26.72 26.84 26.49 26.61 91,389 -0.06(-0.22%)
Oct 18, 2019 26.32 26.78 26.27 26.66 93,867 +0.28(+1.08%)
Oct 17, 2019 26.49 26.58 26.32 26.38 70,162 -0.06(-0.22%)
Oct 16, 2019 26.61 26.83 26.38 26.44 78,286 -0.17(-0.64%)
Oct 15, 2019 26.44 26.89 26.32 26.61 70,448 +0.17(+0.65%)
Oct 14, 2019 26.66 26.66 26.27 26.44 60,332 -0.34(-1.28%)
Oct 11, 2019 26.95 26.95 26.66 26.78 122,125 +0.17(+0.64%)
Oct 10, 2019 26.55 26.61 26.38 26.61 71,410 +0.23(+0.86%)
Oct 09, 2019 26.95 27.06 26.35 26.38 180,735 -0.34(-1.28%)
Oct 08, 2019 27.06 27.06 26.55 26.72 131,194 -0.40(-1.47%)
Oct 07, 2019 27.46 27.58 27.06 27.12 135,395 -0.51(-1.86%)
Oct 04, 2019 27.46 27.75 27.40 27.63 92,550 +0.17(+0.62%)
Oct 03, 2019 27.35 27.46 26.78 27.46 152,506 +0.23(+0.84%)
Oct 02, 2019 27.80 27.80 27.12 27.23 284,848 -0.63(-2.25%)
Oct 01, 2019 28.09 28.20 27.72 27.86 192,892 -0.23(-0.81%)
Sep 30, 2019 28.03 28.09 27.80 28.09 110,943 +0.06(+0.20%)
Sep 27, 2019 27.92 28.20 27.80 28.03 65,099 +0.06(+0.20%)
Sep 26, 2019 28.26 28.26 27.75 27.97 132,958 -0.34(-1.21%)
Sep 25, 2019 28.15 28.49 27.89 28.32 91,857 +0.06(+0.20%)
Sep 24, 2019 28.89 29.06 28.09 28.26 113,234 -0.63(-2.17%)
Sep 23, 2019 28.89 29.17 28.60 28.89 82,366 +0.06(+0.20%)
Sep 20, 2019 29.06 29.42 28.83 28.83 116,368 -0.17(-0.59%)
Sep 19, 2019 29.17 29.34 28.83 29.00 120,690 -0.06(-0.19%)
Sep 18, 2019 28.78 29.17 28.72 29.06 103,001 +0.17(+0.58%)
Sep 17, 2019 28.83 29.17 28.50 28.89 154,422 +0.00(+0.00%)
Sep 16, 2019 29.50 29.62 28.83 28.89 181,479 +0.39(+1.38%)
Sep 13, 2019 27.77 28.55 27.77 28.50 96,180 +0.79(+2.83%)
Sep 12, 2019 28.05 28.10 27.65 27.71 136,593 -0.39(-1.40%)
Sep 11, 2019 27.82 28.27 27.82 28.10 70,357 +0.17(+0.60%)
Sep 10, 2019 27.77 28.07 27.77 27.93 95,475 +0.28(+1.01%)
Sep 09, 2019 27.04 27.79 27.04 27.65 111,836 +0.73(+2.71%)
Sep 06, 2019 27.20 27.37 26.81 26.92 123,599 -0.45(-1.64%)
Sep 05, 2019 27.37 27.69 27.26 27.37 77,796 +0.14(+0.51%)
Sep 04, 2019 27.04 27.37 27.04 27.23 95,570 +0.31(+1.15%)
Sep 03, 2019 26.92 27.09 26.66 26.92 110,163 -0.28(-1.03%)
Aug 30, 2019 27.37 27.76 26.95 27.20 109,872 +0.00(+0.00%)
Aug 29, 2019 26.76 27.26 26.53 27.20 122,727 +0.67(+2.54%)
Aug 28, 2019 25.97 26.70 25.97 26.53 158,592 +0.90(+3.50%)
Aug 27, 2019 25.91 26.08 25.47 25.63 185,243 -0.28(-1.08%)
Aug 26, 2019 26.14 26.20 25.80 25.91 187,552 +0.06(+0.22%)
Aug 23, 2019 26.64 26.70 25.80 25.86 226,679 -0.90(-3.35%)
Aug 22, 2019 27.26 27.32 26.76 26.76 80,234 -0.50(-1.85%)
Aug 21, 2019 27.32 27.60 27.15 27.26 446,931 +0.00(+0.00%)
Aug 20, 2019 27.20 27.43 27.01 27.26 153,448 +0.22(+0.83%)
Aug 19, 2019 26.82 27.26 26.82 27.04 178,952 +0.33(+1.24%)
Aug 16, 2019 26.10 26.71 26.04 26.71 111,188 +0.66(+2.54%)
Aug 15, 2019 26.10 26.26 25.93 26.04 208,022 -0.17(-0.63%)
Aug 14, 2019 26.48 26.76 25.82 26.21 709,441 -0.55(-2.06%)
Aug 13, 2019 26.76 27.23 26.60 26.76 152,548 +0.00(+0.00%)
Aug 12, 2019 27.37 27.37 26.76 26.76 135,157 -0.66(-2.41%)
Aug 09, 2019 27.37 27.59 27.20 27.42 147,689 +0.11(+0.40%)
Aug 08, 2019 27.20 27.53 26.87 27.31 247,544 +0.28(+1.02%)
Aug 07, 2019 27.48 27.48 26.60 27.04 430,326 -0.58(-2.10%)
Aug 06, 2019 28.09 28.14 27.31 27.62 213,354 +0.03(+0.10%)
Aug 05, 2019 28.47 28.69 27.59 27.59 316,657 -1.21(-4.21%)
Aug 02, 2019 29.19 29.30 28.69 28.80 119,887 -0.33(-1.14%)
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.