Skip to main content

Infracap MLP ETF (NY: AMZA )

40.70 +0.36 (+0.89%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +2.29(+7.98%)
May 08, 2023 29.17 29.28 28.51 28.64 35,268 -0.06(-0.23%)
May 05, 2023 28.78 29.11 28.34 28.71 74,768 +0.42(+1.47%)
May 04, 2023 28.52 28.57 27.95 28.29 48,474 -0.34(-1.20%)
May 03, 2023 28.79 29.08 28.52 28.64 34,965 -0.12(-0.42%)
May 02, 2023 29.31 29.31 28.40 28.76 55,510 -0.79(-2.66%)
May 01, 2023 29.57 30.14 29.27 29.54 76,097 -0.24(-0.81%)
Apr 28, 2023 29.54 29.87 29.31 29.78 112,671 +0.18(+0.59%)
Apr 27, 2023 29.30 29.64 29.17 29.61 41,220 +0.51(+1.75%)
Apr 26, 2023 29.32 29.45 28.96 29.10 43,659 -0.52(-1.75%)
Apr 25, 2023 29.70 29.80 29.21 29.62 25,402 -0.15(-0.50%)
Apr 24, 2023 29.63 29.96 29.17 29.77 53,728 +0.14(+0.47%)
Apr 21, 2023 29.52 29.64 29.33 29.63 21,484 +0.22(+0.76%)
Apr 20, 2023 29.44 29.44 29.24 29.40 35,149 -0.19(-0.63%)
Apr 19, 2023 29.72 29.73 29.42 29.59 52,811 -0.17(-0.59%)
Apr 18, 2023 29.98 30.01 29.70 29.76 27,788 -0.28(-0.92%)
Apr 17, 2023 30.07 30.24 29.85 30.04 24,168 -0.02(-0.06%)
Apr 14, 2023 29.98 30.09 29.87 30.06 22,190 +0.00(+0.00%)
Apr 13, 2023 29.98 30.06 29.86 30.06 38,966 +0.10(+0.34%)
Apr 12, 2023 30.04 30.20 29.81 29.96 29,615 +0.03(+0.09%)
Apr 11, 2023 29.68 30.13 29.64 29.93 44,508 +0.48(+1.62%)
Apr 10, 2023 29.47 29.92 29.41 29.45 29,293 -0.06(-0.19%)
Apr 06, 2023 29.84 29.84 29.41 29.51 42,797 -0.33(-1.11%)
Apr 05, 2023 29.60 29.84 29.39 29.84 30,471 +0.42(+1.44%)
Apr 04, 2023 30.11 30.11 29.37 29.41 33,354 -0.51(-1.69%)
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.