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

Infracap MLP ETF (NY: AMZA )

40.49 +0.51 (+1.28%)
Official Closing Price Updated: 4:10 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 13.49 13.49 12.90 13.41 60,201 -0.05(-0.39%)
May 28, 2020 13.75 13.75 13.39 13.47 66,984 -0.23(-1.69%)
May 27, 2020 13.94 13.94 13.22 13.70 77,807 +0.11(+0.83%)
May 26, 2020 13.60 13.69 13.24 13.59 230,002 +0.54(+4.16%)
May 22, 2020 12.97 13.06 12.49 13.04 63,983 +0.07(+0.56%)
May 21, 2020 13.19 13.24 12.66 12.97 120,284 -0.11(-0.86%)
May 20, 2020 12.86 13.38 12.77 13.08 208,094 +0.49(+3.89%)
May 19, 2020 12.41 12.77 12.12 12.59 162,429 +0.27(+2.23%)
May 18, 2020 11.84 12.48 11.84 12.32 320,446 +1.04(+9.21%)
May 15, 2020 10.75 11.35 10.74 11.28 97,669 +0.48(+4.48%)
May 14, 2020 10.54 11.12 10.14 10.80 106,738 +0.04(+0.36%)
May 13, 2020 11.31 11.31 10.48 10.76 146,669 -0.43(-3.85%)
May 12, 2020 11.24 11.69 11.14 11.19 107,741 +0.02(+0.18%)
May 11, 2020 11.27 11.32 10.94 11.17 86,262 -0.21(-1.84%)
May 08, 2020 11.04 11.39 10.90 11.38 74,706 +0.57(+5.32%)
May 07, 2020 11.10 11.26 10.76 10.80 155,485 +0.05(+0.42%)
May 06, 2020 11.27 11.45 10.58 10.76 108,015 -0.46(-4.13%)
May 05, 2020 11.65 11.83 11.10 11.22 92,493 +0.04(+0.35%)
May 04, 2020 10.60 11.26 10.34 11.18 154,273 +0.27(+2.52%)
May 01, 2020 11.59 11.59 10.84 10.91 209,729 -0.95(-7.99%)
Apr 30, 2020 12.37 12.62 11.61 11.86 256,471 -0.29(-2.42%)
Apr 29, 2020 11.12 12.19 11.12 12.15 443,326 +1.42(+13.28%)
Apr 28, 2020 10.32 10.90 10.32 10.73 110,398 +0.41(+3.99%)
Apr 27, 2020 10.22 10.33 9.851 10.31 176,974 +0.14(+1.33%)
Apr 24, 2020 10.53 10.77 9.981 10.18 187,531 -0.04(-0.37%)
Apr 23, 2020 9.452 10.26 9.380 10.22 183,222 +1.00(+10.84%)
Apr 22, 2020 9.197 9.426 9.001 9.217 114,081 +0.36(+4.06%)
Apr 21, 2020 8.289 9.014 8.289 8.858 209,677 -0.04(-0.47%)
Apr 20, 2020 8.557 9.329 8.165 8.900 203,593 -0.09(-0.98%)
Apr 17, 2020 8.411 9.059 8.411 8.988 176,287 +0.70(+8.44%)
Apr 16, 2020 8.565 8.565 8.225 8.289 131,284 -0.09(-1.07%)
Apr 15, 2020 8.661 8.661 8.116 8.379 212,680 -0.56(-6.31%)
Apr 14, 2020 8.757 9.046 8.629 8.943 180,548 +0.47(+5.61%)
Apr 13, 2020 8.777 8.982 8.462 8.469 99,670 +0.14(+1.69%)
Apr 09, 2020 8.295 9.078 7.955 8.328 178,157 +0.60(+7.72%)
Apr 08, 2020 7.615 7.975 7.519 7.731 351,291 +0.25(+3.34%)
Apr 07, 2020 7.609 8.090 7.481 7.481 163,811 +0.15(+2.01%)
Apr 06, 2020 7.224 7.628 7.089 7.333 248,069 +0.15(+2.05%)
Apr 03, 2020 7.538 7.554 6.616 7.186 135,761 -0.08(-1.15%)
Apr 02, 2020 7.474 8.020 7.065 7.269 225,332 +0.37(+5.40%)
Apr 01, 2020 6.499 6.897 6.416 6.897 179,537 -0.03(-0.41%)
Mar 31, 2020 6.486 7.048 6.300 6.925 155,182 +0.45(+6.87%)
Mar 30, 2020 6.801 6.801 6.031 6.480 146,774 -0.19(-2.88%)
Mar 27, 2020 7.057 7.185 6.544 6.672 87,722 -0.64(-8.77%)
Mar 26, 2020 7.314 7.699 6.929 7.314 146,780 +0.00(+0.00%)
Mar 25, 2020 6.608 7.506 6.287 7.314 269,182 +0.71(+10.68%)
Mar 24, 2020 7.057 7.057 6.544 6.608 113,340 +0.19(+3.00%)
Mar 23, 2020 7.250 7.506 6.416 6.416 175,426 -1.15(-15.25%)
Mar 20, 2020 7.058 8.655 6.736 7.570 281,576 +1.15(+18.00%)
Mar 19, 2020 5.544 7.163 5.238 6.416 279,741 +1.25(+24.10%)
Mar 18, 2020 6.665 6.665 4.485 5.170 429,850 -1.74(-25.23%)
Mar 17, 2020 8.097 8.097 6.914 6.914 257,304 -1.06(-13.28%)
Mar 16, 2020 8.409 8.720 7.724 7.973 338,636 -1.37(-14.67%)
Mar 13, 2020 9.468 9.966 8.751 9.343 240,752 +0.75(+8.70%)
Mar 12, 2020 9.717 9.717 8.596 8.596 272,588 -2.43(-22.03%)
Mar 11, 2020 10.90 11.65 10.40 11.03 334,545 -0.31(-2.75%)
Mar 10, 2020 11.15 11.77 9.032 11.34 575,742 +1.68(+17.42%)
Mar 09, 2020 12.46 12.76 9.592 9.655 773,392 -7.10(-42.38%)
Mar 06, 2020 18.13 18.13 16.57 16.76 403,833 -1.81(-9.73%)
Mar 05, 2020 19.25 19.25 18.38 18.56 221,217 -1.00(-5.10%)
Mar 04, 2020 20.12 20.24 19.31 19.56 161,893 -0.25(-1.26%)
Mar 03, 2020 20.56 21.05 19.37 19.81 200,420 -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.