Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.37 +0.39 (+0.98%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.48 13.48 12.89 13.41 60,232 -0.05(-0.39%)
May 28, 2020 13.74 13.74 13.38 13.46 67,018 -0.23(-1.69%)
May 27, 2020 13.93 13.93 13.22 13.69 77,846 +0.11(+0.83%)
May 26, 2020 13.59 13.69 13.24 13.58 230,120 +0.54(+4.16%)
May 22, 2020 12.96 13.05 12.48 13.04 64,016 +0.07(+0.56%)
May 21, 2020 13.18 13.23 12.65 12.96 120,345 -0.11(-0.86%)
May 20, 2020 12.85 13.37 12.77 13.08 208,200 +0.49(+3.88%)
May 19, 2020 12.40 12.76 12.11 12.59 162,513 +0.27(+2.23%)
May 18, 2020 11.83 12.47 11.83 12.31 320,610 +1.04(+9.21%)
May 15, 2020 10.75 11.35 10.73 11.28 97,719 +0.48(+4.48%)
May 14, 2020 10.54 11.12 10.14 10.79 106,793 +0.04(+0.36%)
May 13, 2020 11.31 11.31 10.48 10.75 146,744 -0.43(-3.85%)
May 12, 2020 11.23 11.69 11.13 11.18 107,796 +0.02(+0.18%)
May 11, 2020 11.27 11.31 10.94 11.16 86,307 -0.21(-1.84%)
May 08, 2020 11.03 11.39 10.90 11.37 74,744 +0.57(+5.32%)
May 07, 2020 11.10 11.26 10.75 10.80 155,565 +0.05(+0.42%)
May 06, 2020 11.26 11.45 10.58 10.75 108,070 -0.46(-4.13%)
May 05, 2020 11.65 11.82 11.10 11.22 92,541 +0.04(+0.35%)
May 04, 2020 10.60 11.25 10.34 11.18 154,352 +0.27(+2.52%)
May 01, 2020 11.59 11.59 10.84 10.90 209,836 -0.95(-7.99%)
Apr 30, 2020 12.37 12.61 11.60 11.85 256,602 -0.29(-2.42%)
Apr 29, 2020 11.12 12.18 11.12 12.14 443,553 +1.42(+13.28%)
Apr 28, 2020 10.32 10.89 10.32 10.72 110,455 +0.41(+3.99%)
Apr 27, 2020 10.21 10.32 9.846 10.31 177,065 +0.14(+1.33%)
Apr 24, 2020 10.52 10.76 9.976 10.17 187,627 -0.04(-0.37%)
Apr 23, 2020 9.447 10.25 9.375 10.21 183,316 +1.00(+10.84%)
Apr 22, 2020 9.193 9.421 8.997 9.212 114,140 +0.36(+4.06%)
Apr 21, 2020 8.285 9.010 8.285 8.853 209,784 -0.04(-0.47%)
Apr 20, 2020 8.553 9.325 8.161 8.895 203,697 -0.09(-0.98%)
Apr 17, 2020 8.407 9.054 8.407 8.984 176,377 +0.70(+8.44%)
Apr 16, 2020 8.561 8.561 8.221 8.285 131,352 -0.09(-1.07%)
Apr 15, 2020 8.657 8.657 8.112 8.375 212,789 -0.56(-6.31%)
Apr 14, 2020 8.753 9.041 8.625 8.939 180,641 +0.47(+5.61%)
Apr 13, 2020 8.772 8.977 8.458 8.464 99,721 +0.14(+1.69%)
Apr 09, 2020 8.291 9.074 7.951 8.323 178,248 +0.60(+7.72%)
Apr 08, 2020 7.612 7.971 7.515 7.727 351,471 +0.25(+3.34%)
Apr 07, 2020 7.605 8.086 7.477 7.477 163,895 +0.15(+2.01%)
Apr 06, 2020 7.220 7.624 7.086 7.329 248,196 +0.15(+2.05%)
Apr 03, 2020 7.535 7.551 6.612 7.182 135,830 -0.08(-1.15%)
Apr 02, 2020 7.470 8.015 7.062 7.265 225,448 +0.37(+5.40%)
Apr 01, 2020 6.496 6.893 6.412 6.893 179,629 -0.03(-0.41%)
Mar 31, 2020 6.483 7.045 6.297 6.922 155,262 +0.45(+6.87%)
Mar 30, 2020 6.797 6.797 6.028 6.477 146,849 -0.19(-2.88%)
Mar 27, 2020 7.054 7.181 6.541 6.669 87,767 -0.64(-8.77%)
Mar 26, 2020 7.310 7.695 6.925 7.310 146,855 +0.00(+0.00%)
Mar 25, 2020 6.605 7.502 6.284 7.310 269,320 +0.71(+10.68%)
Mar 24, 2020 7.054 7.054 6.541 6.605 113,398 +0.19(+3.00%)
Mar 23, 2020 7.246 7.502 6.412 6.412 175,516 -1.15(-15.25%)
Mar 20, 2020 7.054 8.650 6.733 7.567 281,720 +1.15(+18.00%)
Mar 19, 2020 5.541 7.159 5.236 6.412 279,884 +1.25(+24.10%)
Mar 18, 2020 6.661 6.661 4.483 5.167 430,070 -1.74(-25.23%)
Mar 17, 2020 8.093 8.093 6.910 6.910 257,436 -1.06(-13.28%)
Mar 16, 2020 8.405 8.716 7.720 7.969 338,809 -1.37(-14.67%)
Mar 13, 2020 9.463 9.961 8.747 9.338 240,875 +0.75(+8.70%)
Mar 12, 2020 9.712 9.712 8.591 8.591 272,728 -2.43(-22.03%)
Mar 11, 2020 10.89 11.64 10.40 11.02 334,716 -0.31(-2.75%)
Mar 10, 2020 11.14 11.77 9.027 11.33 576,037 +1.68(+17.42%)
Mar 09, 2020 12.45 12.75 9.587 9.650 773,789 -7.10(-42.38%)
Mar 06, 2020 18.12 18.12 16.56 16.75 404,040 -1.81(-9.73%)
Mar 05, 2020 19.24 19.24 18.37 18.55 221,331 -1.00(-5.10%)
Mar 04, 2020 20.11 20.23 19.30 19.55 161,976 -0.25(-1.26%)
Mar 03, 2020 20.54 21.04 19.36 19.80 200,522 -0.56(-2.75%)
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.