Skip to main content

Infracap MLP ETF (NY: AMZA )

40.73 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 28.77 29.09 28.57 29.09 107,102 +0.38(+1.32%)
Nov 29, 2022 28.27 28.75 28.25 28.71 35,833 +0.66(+2.34%)
Nov 28, 2022 28.27 28.51 27.82 28.05 348,254 -0.52(-1.81%)
Nov 25, 2022 28.45 28.77 28.42 28.57 33,828 +0.14(+0.49%)
Nov 23, 2022 28.68 28.89 28.37 28.43 72,700 -0.55(-1.91%)
Nov 22, 2022 28.48 29.07 28.34 28.99 95,488 +0.84(+2.98%)
Nov 21, 2022 28.47 28.47 27.31 28.15 61,565 -0.36(-1.27%)
Nov 18, 2022 27.85 28.51 27.77 28.51 62,984 +0.38(+1.35%)
Nov 17, 2022 28.04 28.23 27.76 28.13 45,905 -0.21(-0.73%)
Nov 16, 2022 28.05 28.42 27.82 28.34 26,250 +0.10(+0.37%)
Nov 15, 2022 28.58 28.86 28.09 28.23 53,533 -0.15(-0.52%)
Nov 14, 2022 28.54 29.17 28.08 28.38 60,657 -0.16(-0.58%)
Nov 11, 2022 28.96 28.97 28.32 28.54 46,324 -0.14(-0.48%)
Nov 10, 2022 28.29 28.73 27.97 28.68 56,385 +0.97(+3.49%)
Nov 09, 2022 28.42 28.51 27.67 27.72 66,574 -1.03(-3.58%)
Nov 08, 2022 28.75 28.86 28.41 28.74 55,669 +0.06(+0.21%)
Nov 07, 2022 28.66 28.86 28.14 28.68 55,201 +0.03(+0.12%)
Nov 04, 2022 28.99 28.99 27.99 28.65 152,194 +0.23(+0.82%)
Nov 03, 2022 28.10 28.57 27.78 28.42 97,337 +0.14(+0.49%)
Nov 02, 2022 28.71 29.03 28.02 28.28 94,486 -0.67(-2.33%)
Nov 01, 2022 29.11 29.19 28.84 28.95 41,618 +0.20(+0.69%)
Oct 31, 2022 28.17 28.94 28.17 28.75 365,615 +0.48(+1.68%)
Oct 28, 2022 28.23 28.41 27.83 28.28 100,883 +0.21(+0.74%)
Oct 27, 2022 28.08 28.31 27.81 28.07 99,395 +0.41(+1.50%)
Oct 26, 2022 27.65 27.82 27.51 27.65 69,165 +0.14(+0.50%)
Oct 25, 2022 27.21 27.55 27.14 27.52 103,324 +0.35(+1.30%)
Oct 24, 2022 27.46 27.46 26.89 27.16 69,393 -0.30(-1.10%)
Oct 21, 2022 27.04 27.46 26.84 27.46 52,882 +0.52(+1.92%)
Oct 20, 2022 27.10 27.24 26.76 26.95 37,385 -0.08(-0.29%)
Oct 19, 2022 26.90 27.18 26.60 27.02 56,877 +0.10(+0.38%)
Oct 18, 2022 26.66 27.18 26.60 26.92 40,666 +0.48(+1.82%)
Oct 17, 2022 26.06 26.49 25.94 26.44 34,627 +0.69(+2.70%)
Oct 14, 2022 26.12 26.24 25.67 25.75 30,025 -0.57(-2.15%)
Oct 13, 2022 25.15 26.36 24.97 26.31 67,750 +0.71(+2.78%)
Oct 12, 2022 25.53 26.07 25.11 25.60 21,300 +0.06(+0.24%)
Oct 11, 2022 24.61 25.74 24.45 25.54 50,629 +0.64(+2.58%)
Oct 10, 2022 25.48 25.87 24.80 24.90 53,418 -0.58(-2.29%)
Oct 07, 2022 25.98 25.98 25.42 25.48 43,047 -0.39(-1.49%)
Oct 06, 2022 26.26 26.37 25.69 25.87 26,744 -0.41(-1.57%)
Oct 05, 2022 26.05 26.38 25.38 26.28 92,926 +0.11(+0.43%)
Oct 04, 2022 25.59 26.17 25.59 26.17 88,816 +1.00(+3.99%)
Oct 03, 2022 25.11 25.52 24.74 25.16 237,432 +0.74(+3.02%)
Sep 30, 2022 24.33 24.88 23.98 24.42 31,565 +0.00(+0.00%)
Sep 29, 2022 24.55 24.64 23.46 24.42 167,813 -0.38(-1.52%)
Sep 28, 2022 23.52 24.85 23.22 24.80 100,316 +1.45(+6.21%)
Sep 27, 2022 23.28 23.98 23.05 23.35 86,468 +0.37(+1.61%)
Sep 26, 2022 23.55 23.76 22.73 22.98 172,196 -0.74(-3.11%)
Sep 23, 2022 25.48 25.48 23.44 23.72 257,117 -2.04(-7.93%)
Sep 22, 2022 26.77 26.91 25.74 25.76 101,719 -0.83(-3.13%)
Sep 21, 2022 27.45 27.45 26.60 26.60 41,102 -0.39(-1.46%)
Sep 20, 2022 26.91 27.19 26.71 26.99 40,611 -0.09(-0.32%)
Sep 19, 2022 26.42 27.16 26.35 27.08 105,709 +0.19(+0.70%)
Sep 16, 2022 27.59 27.59 26.64 26.89 81,614 -0.87(-3.13%)
Sep 15, 2022 28.07 28.16 27.72 27.76 33,164 -0.47(-1.66%)
Sep 14, 2022 27.39 28.23 27.39 28.23 173,182 +0.91(+3.34%)
Sep 13, 2022 27.69 27.92 27.31 27.31 36,692 -0.66(-2.35%)
Sep 12, 2022 27.82 28.19 27.66 27.97 49,441 +0.35(+1.26%)
Sep 09, 2022 27.33 27.67 27.33 27.62 43,030 +0.72(+2.69%)
Sep 08, 2022 26.88 26.98 26.54 26.90 26,779 +0.03(+0.13%)
Sep 07, 2022 26.50 26.86 26.20 26.86 123,102 +0.30(+1.12%)
Sep 06, 2022 27.28 27.40 26.50 26.56 244,655 -0.51(-1.89%)
Sep 02, 2022 27.25 27.38 26.82 27.08 98,545 +0.41(+1.53%)
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.