Infracap MLP ETF (NY: AMZA )

25.43 USD -0.73 (-2.79%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 26.68 26.70 25.42 25.43 167,530 -0.73(-2.79%)
Nov 26, 2021 26.08 26.32 25.11 26.16 229,270 -0.91(-3.36%)
Nov 24, 2021 26.42 27.17 26.42 27.07 60,432 +0.45(+1.69%)
Nov 23, 2021 26.27 26.67 26.20 26.62 44,954 +0.43(+1.64%)
Nov 22, 2021 26.14 26.59 26.00 26.19 72,842 -0.08(-0.30%)
Nov 19, 2021 26.90 26.90 26.21 26.27 159,236 -0.96(-3.53%)
Nov 18, 2021 27.45 27.24 27.16 27.23 47,101 -0.13(-0.48%)
Nov 17, 2021 28.15 28.26 27.33 27.36 78,174 -0.76(-2.70%)
Nov 16, 2021 28.36 28.39 27.97 28.12 68,797 -0.15(-0.53%)
Nov 15, 2021 28.24 28.49 28.03 28.27 96,758 +0.01(+0.04%)
Nov 12, 2021 28.08 28.27 27.94 28.26 43,427 +0.09(+0.32%)
Nov 11, 2021 27.79 28.31 27.79 28.17 47,739 +0.54(+1.95%)
Nov 10, 2021 28.00 27.63 43,836 -0.38(-1.36%)
Nov 09, 2021 27.97 28.03 27.56 28.01 76,298 +0.05(+0.18%)
Nov 08, 2021 27.81 28.00 27.65 27.96 80,646 +0.41(+1.49%)
Nov 05, 2021 27.73 27.84 27.28 27.55 137,830 +0.05(+0.18%)
Nov 04, 2021 28.03 28.05 27.02 27.50 127,938 -0.30(-1.08%)
Nov 03, 2021 27.70 28.05 27.70 27.80 41,680 -0.23(-0.83%)
Nov 02, 2021 28.16 28.16 27.64 28.03 46,913 +0.02(+0.06%)
Nov 01, 2021 27.51 28.27 27.20 28.02 76,666 +0.82(+3.00%)
Oct 29, 2021 27.75 27.90 26.91 27.20 120,309 -0.64(-2.30%)
Oct 28, 2021 28.00 28.32 27.61 27.84 171,476 -0.24(-0.85%)
Oct 27, 2021 28.34 28.60 27.90 28.08 65,946 -0.19(-0.67%)
Oct 26, 2021 29.02 28.27 75,073 -0.58(-2.01%)
Oct 25, 2021 29.22 29.30 28.71 28.85 97,111 -0.13(-0.45%)
Oct 22, 2021 29.12 29.16 28.55 28.98 57,676 -0.03(-0.10%)
Oct 21, 2021 29.48 29.70 28.54 29.01 84,911 -0.53(-1.79%)
Oct 20, 2021 28.98 29.59 28.75 29.54 55,083 +0.26(+0.89%)
Oct 19, 2021 29.11 29.29 28.89 29.28 78,748 +0.26(+0.90%)
Oct 18, 2021 29.28 29.44 28.76 29.02 110,680 -0.04(-0.14%)
Oct 15, 2021 29.07 29.29 29.02 29.06 72,599 +0.15(+0.52%)
Oct 14, 2021 28.60 28.92 28.50 28.91 76,711 +0.53(+1.87%)
Oct 13, 2021 27.98 28.42 27.69 28.38 45,735 +0.23(+0.83%)
Oct 12, 2021 27.85 28.25 27.63 28.15 42,878 +0.30(+1.06%)
Oct 11, 2021 27.99 28.39 27.80 27.85 71,133 +0.23(+0.83%)
Oct 08, 2021 27.28 27.73 27.21 27.62 43,421 +0.47(+1.73%)
Oct 07, 2021 26.67 27.23 26.62 27.15 110,130 +0.59(+2.22%)
Oct 06, 2021 26.94 26.99 26.22 26.56 103,118 -0.67(-2.46%)
Oct 05, 2021 27.58 27.98 26.84 27.23 269,426 -0.06(-0.22%)
Oct 04, 2021 26.77 27.50 26.69 27.29 117,198 +0.71(+2.69%)
Oct 01, 2021 26.15 26.81 26.15 26.58 67,271 +0.49(+1.86%)
Sep 30, 2021 26.43 26.53 26.10 26.09 49,383 -0.25(-0.95%)
Sep 29, 2021 26.38 26.38 26.09 26.34 50,058 +0.08(+0.29%)
Sep 28, 2021 26.89 26.99 26.18 26.26 78,569 -0.45(-1.67%)
Sep 27, 2021 26.08 27.08 26.08 26.71 147,907 +0.98(+3.81%)
Sep 24, 2021 25.85 26.18 25.63 25.73 94,184 -0.31(-1.19%)
Sep 23, 2021 25.27 26.15 25.13 26.04 110,429 +1.00(+3.99%)
Sep 22, 2021 24.72 25.42 24.64 25.04 66,006 +0.61(+2.48%)
Sep 21, 2021 24.73 24.85 24.09 24.43 83,288 -0.05(-0.19%)
Sep 20, 2021 24.89 24.92 23.89 24.48 264,541 -1.20(-4.67%)
Sep 17, 2021 26.21 26.26 25.57 25.68 65,923 -0.59(-2.25%)
Sep 16, 2021 25.91 26.30 25.65 26.27 48,148 +0.37(+1.43%)
Sep 15, 2021 26.00 26.20 25.77 25.90 44,860 +0.12(+0.47%)
Sep 14, 2021 26.39 26.41 25.72 25.78 47,172 -0.35(-1.34%)
Sep 13, 2021 25.98 26.51 25.90 26.13 78,476 +0.50(+1.95%)
Sep 10, 2021 26.36 26.36 25.61 25.63 52,643 -0.45(-1.73%)
Sep 09, 2021 25.94 26.44 25.75 26.08 53,375 -0.02(-0.08%)
Sep 08, 2021 26.38 26.58 26.00 26.10 58,583 -0.22(-0.84%)
Sep 07, 2021 26.39 26.92 26.31 26.32 65,207 -0.32(-1.20%)
Sep 03, 2021 26.81 26.99 26.61 26.64 36,437 -0.10(-0.37%)
Sep 02, 2021 26.24 26.89 26.24 26.74 59,262 +0.68(+2.61%)
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.