Skip to main content

Infracap MLP ETF (NY: AMZA )

40.98 +0.64 (+1.59%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.21 32.34 32.12 32.21 171,734 -1.11(-3.34%)
Jul 28, 2023 33.19 33.42 32.95 33.33 88,186 +0.25(+0.76%)
Jul 27, 2023 33.33 33.42 33.03 33.08 35,565 -0.16(-0.48%)
Jul 26, 2023 33.31 33.43 33.13 33.24 56,322 -0.10(-0.31%)
Jul 25, 2023 33.38 33.50 33.27 33.34 29,761 -0.04(-0.11%)
Jul 24, 2023 33.01 33.61 32.79 33.38 84,373 +0.46(+1.41%)
Jul 21, 2023 32.92 33.11 32.71 32.91 42,261 +0.14(+0.43%)
Jul 20, 2023 32.76 32.91 32.68 32.77 22,103 +0.09(+0.26%)
Jul 19, 2023 32.57 32.81 32.55 32.69 25,677 +0.12(+0.38%)
Jul 18, 2023 32.20 32.70 32.13 32.57 41,620 +0.46(+1.43%)
Jul 17, 2023 32.10 32.27 32.01 32.10 29,157 +0.37(+1.16%)
Jul 14, 2023 32.57 32.58 31.74 31.74 36,523 -0.83(-2.54%)
Jul 13, 2023 32.12 32.57 32.12 32.57 59,162 +0.37(+1.14%)
Jul 12, 2023 32.27 32.35 32.08 32.20 36,174 -0.04(-0.12%)
Jul 11, 2023 31.89 32.27 31.86 32.24 30,283 +0.36(+1.12%)
Jul 10, 2023 31.62 31.91 31.62 31.88 33,938 +0.26(+0.83%)
Jul 07, 2023 31.25 31.78 31.25 31.62 27,016 +0.31(+0.99%)
Jul 06, 2023 31.34 31.41 31.00 31.31 24,518 +0.38(+1.22%)
Jul 05, 2023 31.63 31.67 30.93 30.93 27,951 -0.61(-1.94%)
Jul 03, 2023 31.29 31.68 31.28 31.54 21,519 +0.37(+1.18%)
Jun 30, 2023 31.28 31.55 31.17 31.17 56,815 +0.02(+0.08%)
Jun 29, 2023 30.87 31.20 30.81 31.15 35,754 +0.45(+1.45%)
Jun 28, 2023 30.53 30.87 30.35 30.70 37,492 +0.15(+0.49%)
Jun 27, 2023 30.45 30.64 30.24 30.55 15,599 +0.00(+0.00%)
Jun 26, 2023 30.07 30.60 30.04 30.55 30,083 +0.42(+1.40%)
Jun 23, 2023 30.18 30.34 29.99 30.13 40,401 -0.18(-0.59%)
Jun 22, 2023 30.59 30.60 30.18 30.31 35,735 -0.39(-1.29%)
Jun 21, 2023 30.69 31.09 30.52 30.70 34,272 +0.01(+0.03%)
Jun 20, 2023 31.13 31.16 30.67 30.69 42,762 -0.50(-1.60%)
Jun 16, 2023 31.02 31.27 30.89 31.19 38,630 +0.26(+0.84%)
Jun 15, 2023 30.56 31.02 30.46 30.93 36,067 +0.41(+1.35%)
Jun 14, 2023 30.47 30.73 30.29 30.52 28,676 +0.27(+0.89%)
Jun 13, 2023 30.47 30.93 30.25 30.25 31,936 -0.07(-0.25%)
Jun 12, 2023 30.52 30.56 30.24 30.32 51,880 -0.32(-1.04%)
Jun 09, 2023 31.16 31.16 30.62 30.64 21,759 -0.63(-2.00%)
Jun 08, 2023 31.21 31.29 30.80 31.27 23,822 -0.08(-0.27%)
Jun 07, 2023 30.65 31.35 30.65 31.35 30,454 +0.83(+2.72%)
Jun 06, 2023 30.35 30.78 30.33 30.52 31,402 +0.05(+0.15%)
Jun 05, 2023 30.81 31.08 30.33 30.47 56,107 -0.05(-0.15%)
Jun 02, 2023 30.27 30.80 30.02 30.52 37,753 +0.63(+2.09%)
Jun 01, 2023 29.53 30.05 29.46 29.90 34,930 +0.27(+0.91%)
May 31, 2023 29.62 29.67 29.35 29.62 34,518 -0.21(-0.69%)
May 30, 2023 29.87 29.89 29.51 29.83 25,147 -0.16(-0.53%)
May 26, 2023 30.20 30.40 29.96 29.99 23,643 -0.10(-0.34%)
May 25, 2023 30.34 30.34 29.88 30.09 16,711 -0.24(-0.80%)
May 24, 2023 30.62 30.87 30.33 30.33 46,463 -0.21(-0.70%)
May 23, 2023 30.47 30.88 30.47 30.55 57,230 +0.12(+0.40%)
May 22, 2023 30.67 30.82 30.43 30.43 84,285 -0.24(-0.79%)
May 19, 2023 30.76 30.86 30.48 30.67 81,215 -0.09(-0.30%)
May 18, 2023 29.98 30.76 29.73 30.76 51,234 +0.93(+3.11%)
May 17, 2023 29.85 30.01 29.51 29.84 36,754 +0.17(+0.56%)
May 16, 2023 29.95 30.54 29.57 29.67 29,283 -0.18(-0.59%)
May 15, 2023 29.08 30.32 29.08 29.85 124,297 +1.03(+3.57%)
May 12, 2023 28.75 29.07 28.72 28.82 31,637 +0.18(+0.61%)
May 11, 2023 28.65 28.84 28.57 28.64 21,921 -0.36(-1.25%)
May 10, 2023 29.01 29.05 28.59 29.00 29,370 +0.11(+0.38%)
May 09, 2023 28.71 29.03 28.59 28.89 23,913 +0.23(+0.81%)
May 08, 2023 29.19 29.30 28.52 28.66 35,250 -0.06(-0.23%)
May 05, 2023 28.80 29.12 28.35 28.72 74,730 +0.42(+1.47%)
May 04, 2023 28.53 28.59 27.96 28.31 48,449 -0.34(-1.20%)
May 03, 2023 28.81 29.09 28.53 28.65 34,947 -0.12(-0.42%)
May 02, 2023 29.33 29.33 28.42 28.77 55,482 -0.79(-2.66%)
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.