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 (%)
Jun 29, 2018 34.03 33.48 33.94 191,791 +0.33(+0.97%)
Jun 28, 2018 33.61 33.85 33.10 33.61 213,944 +0.00(+0.00%)
Jun 27, 2018 34.45 34.59 33.43 33.61 392,122 -0.98(-2.82%)
Jun 26, 2018 33.89 34.59 33.71 34.59 167,155 +0.84(+2.48%)
Jun 25, 2018 34.68 34.77 33.71 33.75 306,663 -1.02(-2.94%)
Jun 22, 2018 34.87 35.33 34.64 34.77 158,250 +0.32(+0.94%)
Jun 21, 2018 34.68 34.68 34.22 34.45 279,697 -0.23(-0.67%)
Jun 20, 2018 34.77 34.96 34.68 34.68 178,946 +0.05(+0.13%)
Jun 19, 2018 34.45 34.73 34.36 34.64 214,128 -0.14(-0.39%)
Jun 18, 2018 34.22 34.80 34.19 34.77 186,963 +0.50(+1.47%)
Jun 15, 2018 35.28 34.18 34.27 379,711 -1.01(-2.85%)
Jun 14, 2018 35.28 35.46 35.14 35.28 132,333 +0.05(+0.13%)
Jun 13, 2018 35.73 35.78 35.14 35.23 186,775 -0.59(-1.66%)
Jun 12, 2018 35.87 36.01 35.71 35.83 133,669 +0.00(+0.00%)
Jun 11, 2018 35.00 35.87 34.86 35.83 205,221 +0.69(+1.95%)
Jun 08, 2018 35.60 35.60 35.08 35.14 195,210 -0.59(-1.66%)
Jun 07, 2018 35.32 35.78 35.32 35.73 218,121 +0.41(+1.17%)
Jun 06, 2018 35.14 35.32 207,815 -0.32(-0.90%)
Jun 05, 2018 35.55 35.83 35.51 35.64 184,642 -0.05(-0.13%)
Jun 04, 2018 35.46 35.73 35.37 35.69 154,524 +0.32(+0.91%)
Jun 01, 2018 34.73 35.37 34.73 35.37 137,459 +0.59(+1.71%)
May 31, 2018 34.59 35.03 34.45 34.77 164,497 +0.14(+0.40%)
May 30, 2018 34.13 34.73 34.00 34.64 160,674 +0.69(+2.02%)
May 29, 2018 33.67 34.32 33.67 33.95 224,560 +0.05(+0.14%)
May 25, 2018 33.90 33.90 33.90 0 -0.27(-0.80%)
May 24, 2018 34.64 34.77 34.09 34.18 232,032 -0.78(-2.23%)
May 23, 2018 34.96 35.09 34.59 34.96 184,004 -0.14(-0.39%)
May 22, 2018 35.23 35.46 35.00 35.09 218,093 -0.14(-0.39%)
May 21, 2018 34.87 35.23 34.78 35.23 213,220 +0.36(+1.03%)
May 18, 2018 34.96 35.09 34.71 34.87 214,979 +0.00(+0.00%)
May 17, 2018 34.51 35.09 34.51 34.87 328,076 +0.50(+1.44%)
May 16, 2018 34.06 34.46 34.06 34.37 147,638 +0.27(+0.79%)
May 15, 2018 34.19 34.33 34.06 34.10 174,181 -0.20(-0.59%)
May 14, 2018 33.83 34.37 33.83 34.31 256,000 +0.56(+1.67%)
May 11, 2018 33.92 34.01 33.65 33.74 158,240 -0.09(-0.27%)
May 10, 2018 33.74 34.01 33.70 33.83 141,878 +0.14(+0.40%)
May 09, 2018 33.61 34.06 33.52 33.70 251,271 +0.32(+0.95%)
May 08, 2018 32.93 33.52 32.70 33.38 160,108 +0.36(+1.09%)
May 07, 2018 32.79 33.36 32.79 33.02 246,978 +0.32(+0.97%)
May 04, 2018 32.25 32.79 32.07 32.70 158,054 +0.36(+1.12%)
May 03, 2018 32.79 33.09 32.25 32.34 233,038 -0.50(-1.51%)
May 02, 2018 33.11 33.34 32.70 32.84 213,797 -0.27(-0.82%)
May 01, 2018 32.93 33.18 32.75 33.11 163,495 +0.09(+0.27%)
Apr 30, 2018 32.98 33.38 32.85 33.02 309,488 +0.09(+0.27%)
Apr 27, 2018 32.98 33.09 32.70 32.93 98,734 -0.14(-0.41%)
Apr 26, 2018 33.20 33.38 32.66 33.07 197,564 -0.09(-0.27%)
Apr 25, 2018 32.61 33.16 32.25 33.16 158,215 +0.50(+1.52%)
Apr 24, 2018 33.52 33.74 32.61 32.66 268,225 -0.81(-2.43%)
Apr 23, 2018 32.79 33.74 32.70 33.47 315,488 +0.68(+2.06%)
Apr 20, 2018 32.88 33.20 32.66 32.79 129,993 -0.54(-1.62%)
Apr 19, 2018 33.83 33.92 33.20 33.34 332,623 -0.41(-1.20%)
Apr 18, 2018 34.15 34.33 33.70 33.74 174,701 -0.14(-0.40%)
Apr 17, 2018 33.38 34.37 33.38 33.88 261,845 +0.41(+1.21%)
Apr 16, 2018 31.89 33.50 31.80 33.47 277,442 +1.62(+5.10%)
Apr 13, 2018 31.89 31.98 31.53 31.85 156,118 +0.00(+0.00%)
Apr 12, 2018 32.03 32.21 31.58 31.85 178,669 -0.14(-0.42%)
Apr 11, 2018 31.49 32.03 31.49 31.98 198,745 +0.32(+1.00%)
Apr 10, 2018 31.04 31.73 30.90 31.67 269,644 +0.86(+2.78%)
Apr 09, 2018 30.99 31.13 30.58 30.81 219,426 -0.05(-0.15%)
Apr 06, 2018 31.26 31.58 30.52 30.85 192,083 -0.63(-2.01%)
Apr 05, 2018 30.95 31.67 30.85 31.49 215,029 +0.50(+1.60%)
Apr 04, 2018 30.45 31.08 30.18 30.99 207,407 +0.05(+0.15%)
Apr 03, 2018 30.81 31.08 29.95 30.95 235,832 +0.32(+1.03%)
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.