Skip to main content

Infracap MLP ETF (NY: AMZA )

39.55 -0.68 (-1.69%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 40.45 40.91 39.55 39.55 29,268 -0.68(-1.69%)
Apr 11, 2024 40.59 40.59 40.02 40.23 31,632 -0.42(-1.03%)
Apr 10, 2024 40.82 40.96 40.46 40.65 18,502 -0.39(-0.95%)
Apr 09, 2024 41.61 41.61 40.91 41.04 39,271 -0.45(-1.08%)
Apr 08, 2024 41.67 41.83 41.36 41.49 43,915 -0.15(-0.36%)
Apr 05, 2024 41.99 41.99 41.29 41.64 33,721 -0.02(-0.05%)
Apr 04, 2024 42.00 42.32 41.60 41.66 43,051 -0.44(-1.05%)
Apr 03, 2024 41.77 42.10 41.58 42.10 31,889 +0.44(+1.06%)
Apr 02, 2024 41.02 41.66 40.96 41.66 84,358 +0.68(+1.66%)
Apr 01, 2024 41.12 41.13 40.78 40.98 84,427 -0.22(-0.53%)
Mar 28, 2024 40.54 41.20 40.52 41.20 52,562 +0.86(+2.13%)
Mar 27, 2024 40.23 40.43 40.15 40.34 25,287 +0.00(+0.00%)
Mar 26, 2024 40.41 40.44 40.02 40.34 42,764 -0.06(-0.15%)
Mar 25, 2024 40.28 40.77 40.13 40.40 80,121 +0.11(+0.27%)
Mar 22, 2024 40.71 40.71 40.24 40.29 41,682 -0.33(-0.81%)
Mar 21, 2024 40.48 40.63 40.35 40.62 37,142 +0.13(+0.32%)
Mar 20, 2024 40.38 40.50 40.04 40.49 31,632 +0.25(+0.62%)
Mar 19, 2024 40.00 40.24 39.64 40.24 38,961 +0.34(+0.85%)
Mar 18, 2024 39.92 39.92 39.60 39.90 40,242 +0.31(+0.78%)
Mar 15, 2024 39.08 39.60 39.08 39.59 21,030 +0.64(+1.63%)
Mar 14, 2024 39.79 39.84 38.96 38.96 41,643 -0.84(-2.12%)
Mar 13, 2024 39.78 40.10 39.71 39.80 22,955 +0.06(+0.15%)
Mar 12, 2024 39.56 39.82 39.52 39.74 22,043 +0.26(+0.66%)
Mar 11, 2024 39.34 39.55 39.03 39.48 88,295 +0.14(+0.35%)
Mar 08, 2024 39.72 39.87 39.02 39.35 77,057 -0.55(-1.37%)
Mar 07, 2024 39.94 40.04 39.69 39.89 30,701 +0.00(+0.00%)
Mar 06, 2024 39.59 40.07 39.52 39.89 43,100 +0.37(+0.93%)
Mar 05, 2024 39.04 39.65 38.95 39.52 45,708 +0.55(+1.40%)
Mar 04, 2024 39.13 39.31 38.96 38.98 25,938 -0.03(-0.08%)
Mar 01, 2024 38.68 39.18 38.68 39.01 43,922 +0.48(+1.24%)
Feb 29, 2024 38.50 38.66 38.35 38.53 22,435 +0.28(+0.73%)
Feb 28, 2024 38.60 38.97 38.15 38.25 20,876 -0.44(-1.13%)
Feb 27, 2024 38.73 39.09 38.55 38.69 27,827 +0.05(+0.13%)
Feb 26, 2024 39.20 39.20 38.50 38.64 55,601 -0.38(-0.97%)
Feb 23, 2024 38.81 39.17 38.75 39.02 31,777 +0.19(+0.49%)
Feb 22, 2024 38.72 39.00 38.49 38.83 54,045 +0.23(+0.59%)
Feb 21, 2024 38.27 38.61 38.16 38.60 26,180 +0.53(+1.38%)
Feb 20, 2024 37.69 38.19 37.49 38.07 94,719 +0.14(+0.36%)
Feb 16, 2024 37.14 37.94 37.14 37.94 111,918 +0.63(+1.69%)
Feb 15, 2024 36.50 37.32 36.43 37.30 45,729 +0.97(+2.66%)
Feb 14, 2024 36.33 36.48 36.12 36.34 21,949 +0.24(+0.66%)
Feb 13, 2024 36.49 36.59 36.07 36.10 37,718 -0.43(-1.17%)
Feb 12, 2024 36.05 36.66 36.05 36.53 38,475 +0.48(+1.32%)
Feb 09, 2024 35.94 36.20 35.73 36.05 30,165 +0.30(+0.83%)
Feb 08, 2024 35.82 36.03 35.73 35.75 22,400 +0.03(+0.08%)
Feb 07, 2024 35.83 35.87 35.54 35.73 34,858 +0.20(+0.56%)
Feb 06, 2024 36.01 36.01 35.53 35.53 45,223 -0.40(-1.13%)
Feb 05, 2024 35.92 36.07 35.54 35.93 48,605 -0.06(-0.16%)
Feb 02, 2024 36.18 36.40 35.94 35.99 47,020 -0.42(-1.17%)
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.