Skip to main content

Infracap MLP ETF (NY: AMZA )

32.65 -0.05 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 33.01 33.30 32.50 32.65 52,368 -0.05(-0.15%)
Jun 02, 2023 32.43 33.00 32.16 32.70 35,237 +0.67(+2.09%)
Jun 01, 2023 31.64 32.20 31.56 32.03 32,603 +0.29(+0.91%)
May 31, 2023 31.74 31.79 31.45 31.74 32,218 -0.22(-0.69%)
May 30, 2023 32.00 32.02 31.62 31.96 23,472 -0.17(-0.53%)
May 26, 2023 32.36 32.58 32.10 32.13 22,068 -0.11(-0.34%)
May 25, 2023 32.51 32.51 32.01 32.24 15,598 -0.26(-0.80%)
May 24, 2023 32.81 33.07 32.50 32.50 43,367 -0.23(-0.70%)
May 23, 2023 32.65 33.09 32.65 32.73 53,416 +0.13(+0.40%)
May 22, 2023 32.86 33.02 32.60 32.60 78,668 -0.26(-0.79%)
May 19, 2023 32.96 33.06 32.66 32.86 75,802 -0.10(-0.30%)
May 18, 2023 32.12 32.96 31.86 32.96 47,819 +0.99(+3.11%)
May 17, 2023 31.98 32.16 31.62 31.97 34,304 +0.18(+0.56%)
May 16, 2023 32.09 32.72 31.68 31.79 27,332 -0.19(-0.59%)
May 15, 2023 31.15 32.48 31.15 31.98 116,014 +1.10(+3.57%)
May 12, 2023 30.80 31.14 30.78 30.87 29,529 +0.19(+0.61%)
May 11, 2023 30.70 30.89 30.61 30.69 20,460 -0.39(-1.25%)
May 10, 2023 31.08 31.12 30.63 31.07 27,412 +0.12(+0.39%)
May 09, 2023 30.76 31.10 30.63 30.95 22,319 +0.25(+0.81%)
May 08, 2023 31.27 31.39 30.56 30.71 32,901 -0.07(-0.23%)
May 05, 2023 30.85 31.20 30.38 30.78 69,749 +0.45(+1.47%)
May 04, 2023 30.57 30.63 29.96 30.33 45,220 -0.37(-1.20%)
May 03, 2023 30.86 31.17 30.57 30.70 32,618 -0.13(-0.42%)
May 02, 2023 31.42 31.42 30.45 30.82 51,784 -0.84(-2.66%)
May 01, 2023 31.70 32.31 31.37 31.67 70,989 -0.26(-0.81%)
Apr 28, 2023 31.67 32.02 31.42 31.93 105,109 +0.19(+0.59%)
Apr 27, 2023 31.41 31.77 31.27 31.74 38,453 +0.55(+1.75%)
Apr 26, 2023 31.43 31.56 31.04 31.19 40,729 -0.56(-1.75%)
Apr 25, 2023 31.84 31.94 31.31 31.75 23,697 -0.16(-0.50%)
Apr 24, 2023 31.76 32.11 31.27 31.91 50,122 +0.15(+0.47%)
Apr 21, 2023 31.64 31.77 31.45 31.76 20,042 +0.24(+0.76%)
Apr 20, 2023 31.56 31.56 31.34 31.52 32,789 -0.20(-0.63%)
Apr 19, 2023 31.86 31.87 31.54 31.72 49,266 -0.19(-0.59%)
Apr 18, 2023 32.14 32.16 31.84 31.91 25,922 -0.30(-0.92%)
Apr 17, 2023 32.23 32.42 31.99 32.20 22,546 -0.02(-0.06%)
Apr 14, 2023 32.13 32.25 32.02 32.22 20,701 +0.00(+0.00%)
Apr 13, 2023 32.13 32.22 32.00 32.22 36,350 +0.11(+0.34%)
Apr 12, 2023 32.20 32.37 31.95 32.11 27,627 +0.03(+0.09%)
Apr 11, 2023 31.82 32.30 31.78 32.08 41,521 +0.51(+1.62%)
Apr 10, 2023 31.59 32.07 31.53 31.57 27,327 -0.06(-0.19%)
Apr 06, 2023 31.98 31.98 31.52 31.63 39,925 -0.35(-1.11%)
Apr 05, 2023 31.73 31.98 31.51 31.98 28,426 +0.45(+1.44%)
Apr 04, 2023 32.28 32.28 31.48 31.53 31,115 -0.54(-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.