Skip to main content

Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.56 29.88 29.33 29.80 112,614 +0.18(+0.59%)
Apr 27, 2023 29.32 29.65 29.19 29.62 41,199 +0.51(+1.75%)
Apr 26, 2023 29.34 29.46 28.97 29.11 43,637 -0.52(-1.75%)
Apr 25, 2023 29.72 29.81 29.22 29.63 25,389 -0.15(-0.50%)
Apr 24, 2023 29.64 29.97 29.19 29.78 53,701 +0.14(+0.47%)
Apr 21, 2023 29.53 29.65 29.35 29.64 21,473 +0.22(+0.76%)
Apr 20, 2023 29.46 29.46 29.25 29.42 35,131 -0.19(-0.63%)
Apr 19, 2023 29.73 29.75 29.44 29.60 52,784 -0.17(-0.59%)
Apr 18, 2023 30.00 30.02 29.71 29.78 27,773 -0.28(-0.92%)
Apr 17, 2023 30.08 30.26 29.86 30.06 24,156 -0.02(-0.06%)
Apr 14, 2023 29.99 30.10 29.89 30.07 22,179 +0.00(+0.00%)
Apr 13, 2023 29.99 30.07 29.87 30.07 38,946 +0.10(+0.34%)
Apr 12, 2023 30.06 30.21 29.82 29.97 29,600 +0.03(+0.09%)
Apr 11, 2023 29.70 30.14 29.66 29.94 44,486 +0.48(+1.62%)
Apr 10, 2023 29.48 29.94 29.43 29.47 29,278 -0.06(-0.19%)
Apr 06, 2023 29.85 29.85 29.42 29.52 42,775 -0.33(-1.11%)
Apr 05, 2023 29.61 29.85 29.41 29.85 30,456 +0.42(+1.44%)
Apr 04, 2023 30.13 30.13 29.38 29.43 33,337 -0.51(-1.69%)
Apr 03, 2023 29.75 30.26 29.71 29.94 34,547 +0.74(+2.52%)
Mar 31, 2023 29.37 29.43 29.03 29.20 33,065 -0.20(-0.69%)
Mar 30, 2023 29.01 29.40 28.83 29.40 26,877 +0.65(+2.27%)
Mar 29, 2023 28.68 28.96 28.60 28.75 53,117 +0.33(+1.17%)
Mar 28, 2023 28.05 28.65 28.05 28.42 31,856 +0.22(+0.78%)
Mar 27, 2023 27.59 28.22 27.50 28.20 25,708 +0.89(+3.27%)
Mar 24, 2023 26.88 27.52 26.57 27.31 52,038 +0.12(+0.43%)
Mar 23, 2023 28.04 28.13 26.97 27.19 67,478 -0.68(-2.44%)
Mar 22, 2023 28.56 28.57 27.84 27.87 35,655 -0.48(-1.69%)
Mar 21, 2023 28.13 28.64 28.13 28.34 77,790 +0.37(+1.31%)
Mar 20, 2023 27.85 28.44 27.71 27.98 51,125 +0.09(+0.33%)
Mar 17, 2023 27.96 28.00 27.28 27.88 70,318 -0.32(-1.13%)
Mar 16, 2023 27.56 28.20 26.94 28.20 79,565 +0.31(+1.11%)
Mar 15, 2023 28.48 28.55 27.51 27.89 98,126 -1.36(-4.65%)
Mar 14, 2023 29.37 29.92 28.87 29.25 45,116 +0.24(+0.82%)
Mar 13, 2023 29.23 29.78 28.44 29.02 55,774 -0.51(-1.73%)
Mar 10, 2023 29.97 30.41 29.48 29.53 35,356 -0.58(-1.94%)
Mar 09, 2023 30.44 30.71 30.04 30.11 36,722 -0.16(-0.51%)
Mar 08, 2023 30.41 30.55 30.08 30.27 45,449 -0.12(-0.39%)
Mar 07, 2023 30.69 30.86 30.28 30.38 27,258 -0.37(-1.19%)
Mar 06, 2023 30.54 30.98 30.51 30.75 50,227 +0.25(+0.81%)
Mar 03, 2023 30.22 30.94 30.18 30.50 59,083 +0.07(+0.24%)
Mar 02, 2023 29.77 30.49 29.77 30.43 32,011 +0.40(+1.34%)
Mar 01, 2023 29.84 30.11 29.67 30.03 34,374 +0.28(+0.95%)
Feb 28, 2023 30.20 30.32 29.75 29.75 55,945 -0.37(-1.21%)
Feb 27, 2023 30.38 30.50 29.97 30.11 64,983 -0.26(-0.84%)
Feb 24, 2023 30.15 30.37 29.96 30.37 24,098 +0.04(+0.12%)
Feb 23, 2023 30.56 30.65 30.13 30.33 34,055 -0.09(-0.30%)
Feb 22, 2023 30.17 30.51 29.76 30.42 26,936 +0.29(+0.97%)
Feb 21, 2023 30.37 30.51 29.84 30.13 54,275 -0.31(-1.02%)
Feb 17, 2023 30.94 30.96 30.36 30.44 69,558 -0.72(-2.33%)
Feb 16, 2023 31.01 31.48 31.01 31.16 37,329 -0.14(-0.46%)
Feb 15, 2023 31.15 31.48 30.91 31.31 44,061 -0.09(-0.27%)
Feb 14, 2023 30.87 31.62 30.87 31.40 54,582 +0.50(+1.63%)
Feb 13, 2023 31.02 31.41 30.89 30.89 74,438 -0.14(-0.44%)
Feb 10, 2023 30.51 31.03 30.51 31.03 39,908 +0.56(+1.83%)
Feb 09, 2023 30.49 30.85 30.29 30.47 46,601 -0.29(-0.93%)
Feb 08, 2023 30.45 30.76 30.16 30.76 67,564 +0.17(+0.56%)
Feb 07, 2023 30.39 30.58 30.08 30.58 92,696 +0.20(+0.66%)
Feb 06, 2023 30.47 30.80 30.13 30.39 104,340 -0.06(-0.21%)
Feb 03, 2023 30.64 31.08 30.44 30.45 89,523 -0.06(-0.21%)
Feb 02, 2023 30.46 30.82 30.34 30.51 40,970 +0.16(+0.53%)
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.