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 (%)
May 31, 2018 33.92 34.35 33.78 34.10 167,749 +0.13(+0.40%)
May 30, 2018 33.47 34.05 33.34 33.96 163,851 +0.67(+2.02%)
May 29, 2018 33.02 33.65 33.02 33.29 229,000 +0.04(+0.14%)
May 25, 2018 33.25 33.25 33.25 0 -0.27(-0.80%)
May 24, 2018 33.96 34.10 33.43 33.52 236,620 -0.76(-2.23%)
May 23, 2018 34.28 34.41 33.92 34.28 187,643 -0.13(-0.39%)
May 22, 2018 34.55 34.77 34.32 34.41 222,405 -0.13(-0.39%)
May 21, 2018 34.19 34.55 34.11 34.55 217,435 +0.35(+1.03%)
May 18, 2018 34.28 34.41 34.04 34.19 219,230 +0.00(+0.00%)
May 17, 2018 33.84 34.41 33.84 34.19 334,563 +0.49(+1.44%)
May 16, 2018 33.40 33.80 33.40 33.71 150,557 +0.27(+0.79%)
May 15, 2018 33.53 33.66 33.40 33.44 177,625 -0.20(-0.59%)
May 14, 2018 33.18 33.71 33.18 33.64 261,062 +0.55(+1.67%)
May 11, 2018 33.26 33.35 33.00 33.09 161,368 -0.09(-0.27%)
May 10, 2018 33.09 33.35 33.04 33.18 144,684 +0.13(+0.40%)
May 09, 2018 32.95 33.40 32.87 33.04 256,239 +0.31(+0.95%)
May 08, 2018 32.29 32.87 32.07 32.73 163,274 +0.35(+1.09%)
May 07, 2018 32.16 32.71 32.16 32.38 251,862 +0.31(+0.97%)
May 04, 2018 31.63 32.16 31.45 32.07 161,179 +0.35(+1.12%)
May 03, 2018 32.16 32.45 31.63 31.72 237,646 -0.49(-1.51%)
May 02, 2018 32.47 32.69 32.07 32.20 218,024 -0.27(-0.82%)
May 01, 2018 32.29 32.53 32.11 32.47 166,728 +0.09(+0.27%)
Apr 30, 2018 32.34 32.73 32.21 32.38 315,608 +0.09(+0.27%)
Apr 27, 2018 32.34 32.45 32.07 32.29 100,686 -0.13(-0.41%)
Apr 26, 2018 32.56 32.73 32.03 32.42 201,471 -0.09(-0.27%)
Apr 25, 2018 31.98 32.51 31.63 32.51 161,344 +0.49(+1.52%)
Apr 24, 2018 32.87 33.09 31.98 32.03 273,528 -0.80(-2.43%)
Apr 23, 2018 32.16 33.09 32.07 32.82 321,726 +0.66(+2.06%)
Apr 20, 2018 32.25 32.55 32.03 32.16 132,563 -0.53(-1.62%)
Apr 19, 2018 33.18 33.26 32.56 32.69 339,200 -0.40(-1.20%)
Apr 18, 2018 33.49 33.66 33.04 33.09 178,155 -0.13(-0.40%)
Apr 17, 2018 32.73 33.70 32.73 33.22 267,023 +0.40(+1.21%)
Apr 16, 2018 31.27 32.85 31.19 32.82 282,927 +1.59(+5.10%)
Apr 13, 2018 31.27 31.36 30.92 31.23 159,204 +0.00(+0.00%)
Apr 12, 2018 31.41 31.58 30.96 31.23 182,201 -0.13(-0.42%)
Apr 11, 2018 30.88 31.41 30.88 31.36 202,674 +0.31(+1.00%)
Apr 10, 2018 30.43 31.12 30.30 31.05 274,976 +0.84(+2.78%)
Apr 09, 2018 30.39 30.52 29.99 30.21 223,765 -0.04(-0.15%)
Apr 06, 2018 30.65 30.96 29.92 30.26 195,881 -0.62(-2.01%)
Apr 05, 2018 30.35 31.05 30.26 30.88 219,281 +0.49(+1.60%)
Apr 04, 2018 29.86 30.48 29.59 30.39 211,508 +0.04(+0.15%)
Apr 03, 2018 30.21 30.48 29.37 30.35 240,495 +0.31(+1.03%)
Apr 02, 2018 30.26 30.65 29.62 30.04 368,626 -0.22(-0.73%)
Mar 29, 2018 30.26 30.26 30.26 0 +0.53(+1.79%)
Mar 28, 2018 29.73 30.08 29.28 29.73 272,157 +0.04(+0.15%)
Mar 27, 2018 30.30 30.52 28.97 29.68 416,651 -0.49(-1.61%)
Mar 26, 2018 30.26 30.38 29.50 30.17 452,089 +0.13(+0.44%)
Mar 23, 2018 30.74 31.01 29.99 30.04 401,468 -0.84(-2.72%)
Mar 22, 2018 30.88 31.36 30.43 30.88 343,784 -0.35(-1.13%)
Mar 21, 2018 30.83 31.39 30.65 31.23 376,584 +0.53(+1.73%)
Mar 20, 2018 31.23 31.50 30.43 30.70 563,540 -0.84(-2.66%)
Mar 19, 2018 32.78 32.87 31.32 31.54 601,103 -1.28(-3.91%)
Mar 16, 2018 32.95 33.40 32.42 32.82 288,003 +0.58(+1.78%)
Mar 15, 2018 34.19 34.33 29.86 32.25 1,255,473 -1.81(-5.32%)
Mar 14, 2018 34.77 34.77 33.97 34.06 165,408 -0.58(-1.66%)
Mar 13, 2018 34.64 34.88 34.33 34.64 244,492 +0.04(+0.13%)
Mar 12, 2018 33.97 34.64 33.95 34.59 237,153 +0.53(+1.56%)
Mar 09, 2018 33.57 34.15 33.57 34.06 257,672 +0.62(+1.85%)
Mar 08, 2018 33.71 33.84 33.26 33.44 231,463 -0.27(-0.79%)
Mar 07, 2018 34.02 33.44 33.71 251,319 -0.22(-0.65%)
Mar 06, 2018 34.33 34.41 33.88 33.93 206,894 -0.27(-0.78%)
Mar 05, 2018 33.84 34.37 33.57 34.19 313,881 +0.35(+1.05%)
Mar 02, 2018 33.62 34.59 33.04 33.84 377,520 +0.04(+0.13%)
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.