Infracap MLP ETF (NY: AMZA )

28.39 USD -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.68 26.14 25.58 25.59 42,882 -0.16(-0.62%)
Aug 30, 2021 26.27 26.39 25.75 25.75 62,271 -0.39(-1.49%)
Aug 27, 2021 25.38 26.24 25.38 26.14 71,222 +1.03(+4.10%)
Aug 26, 2021 25.75 25.90 25.11 25.11 81,349 -0.78(-3.01%)
Aug 25, 2021 25.40 26.20 25.40 25.89 79,100 +0.49(+1.93%)
Aug 24, 2021 25.26 25.61 25.26 25.40 72,486 +0.24(+0.95%)
Aug 23, 2021 25.07 25.47 25.07 25.16 85,522 +0.44(+1.78%)
Aug 20, 2021 24.18 24.86 24.18 24.72 116,793 +0.14(+0.57%)
Aug 19, 2021 24.78 24.96 24.15 24.58 142,710 -0.61(-2.42%)
Aug 18, 2021 25.75 25.88 25.13 25.19 54,948 -0.69(-2.67%)
Aug 17, 2021 25.96 26.47 25.56 25.88 65,055 -0.25(-0.96%)
Aug 16, 2021 25.94 26.30 25.75 26.13 69,311 -0.20(-0.76%)
Aug 13, 2021 26.56 26.85 26.21 26.33 70,366 -0.27(-1.02%)
Aug 12, 2021 26.07 26.69 25.90 26.60 33,839 +0.42(+1.60%)
Aug 11, 2021 25.83 26.24 25.76 26.18 45,555 +0.37(+1.43%)
Aug 10, 2021 25.17 25.93 25.17 25.81 65,189 +0.65(+2.60%)
Aug 09, 2021 25.18 25.23 24.85 25.16 83,393 -0.22(-0.88%)
Aug 06, 2021 25.51 25.89 25.36 25.38 75,018 -0.03(-0.12%)
Aug 05, 2021 25.52 26.15 25.33 25.41 120,225 -0.13(-0.51%)
Aug 04, 2021 25.82 26.26 25.40 25.54 269,114 -0.71(-2.70%)
Aug 03, 2021 26.04 26.47 25.50 26.25 95,073 +0.18(+0.69%)
Aug 02, 2021 26.79 27.21 26.07 26.07 97,589 -0.67(-2.51%)
Jul 30, 2021 27.28 27.43 26.63 26.74 59,186 -0.54(-1.98%)
Jul 29, 2021 27.27 27.35 26.71 27.28 47,085 +0.31(+1.15%)
Jul 28, 2021 26.62 27.10 26.15 26.97 62,648 +0.41(+1.54%)
Jul 27, 2021 27.18 27.18 26.34 26.56 41,260 -0.71(-2.60%)
Jul 26, 2021 26.21 27.27 26.12 27.27 86,636 +0.99(+3.77%)
Jul 23, 2021 26.58 26.81 25.91 26.28 99,071 -0.23(-0.87%)
Jul 22, 2021 26.43 26.99 26.02 26.51 63,869 +0.06(+0.23%)
Jul 21, 2021 26.78 27.42 26.43 26.45 53,772 +0.15(+0.57%)
Jul 20, 2021 25.23 26.45 25.08 26.30 130,792 +1.04(+4.12%)
Jul 19, 2021 25.87 25.88 24.65 25.26 307,385 -1.38(-5.18%)
Jul 16, 2021 27.36 27.44 26.53 26.64 141,952 -0.59(-2.17%)
Jul 15, 2021 27.50 27.59 26.90 27.23 229,095 -0.57(-2.05%)
Jul 14, 2021 28.40 28.75 27.65 27.80 155,735 -0.46(-1.63%)
Jul 13, 2021 28.95 28.99 28.26 28.26 73,962 -0.68(-2.35%)
Jul 12, 2021 29.08 29.24 28.69 28.94 74,151 -0.34(-1.16%)
Jul 09, 2021 28.88 29.45 28.72 29.28 103,916 +0.95(+3.35%)
Jul 08, 2021 28.05 28.84 27.66 28.33 157,869 -0.28(-0.98%)
Jul 07, 2021 29.45 29.48 28.56 28.61 141,203 -0.83(-2.82%)
Jul 06, 2021 30.07 30.07 28.94 29.44 134,725 -0.49(-1.64%)
Jul 02, 2021 29.91 30.00 29.40 29.93 61,141 +0.13(+0.44%)
Jul 01, 2021 29.79 29.87 29.20 29.80 56,749 +0.38(+1.29%)
Jun 30, 2021 28.85 29.61 28.70 29.42 134,236 +0.78(+2.72%)
Jun 29, 2021 28.57 28.79 28.30 28.64 80,632 +0.20(+0.70%)
Jun 28, 2021 29.28 29.35 27.98 28.44 229,783 -0.83(-2.84%)
Jun 25, 2021 29.75 29.81 28.89 29.27 151,027 -0.35(-1.18%)
Jun 24, 2021 29.75 29.86 29.28 29.62 122,971 -0.04(-0.13%)
Jun 23, 2021 30.16 30.35 29.59 29.66 145,480 -0.31(-1.03%)
Jun 22, 2021 30.17 30.17 29.51 29.97 168,225 -0.12(-0.40%)
Jun 21, 2021 29.24 30.35 29.23 30.09 187,151 +0.90(+3.08%)
Jun 18, 2021 29.72 30.06 29.06 29.19 174,697 -0.95(-3.15%)
Jun 17, 2021 31.93 32.00 29.47 30.14 479,658 -1.79(-5.61%)
Jun 16, 2021 31.79 32.16 31.49 31.93 147,372 +0.24(+0.76%)
Jun 15, 2021 31.79 32.00 30.93 31.69 132,345 +0.04(+0.13%)
Jun 14, 2021 31.88 32.25 31.30 31.65 142,329 +0.12(+0.38%)
Jun 11, 2021 31.45 32.05 31.40 31.53 267,888 +0.28(+0.90%)
Jun 10, 2021 30.70 31.33 30.51 31.25 210,655 +0.71(+2.32%)
Jun 09, 2021 30.41 30.85 30.23 30.54 143,246 +0.25(+0.83%)
Jun 08, 2021 30.06 30.38 29.72 30.29 130,497 +0.25(+0.83%)
Jun 07, 2021 29.41 30.16 29.41 30.04 125,922 +0.65(+2.21%)
Jun 04, 2021 29.39 29.43 28.94 29.39 75,014 +0.17(+0.58%)
Jun 03, 2021 28.99 29.40 28.79 29.22 122,963 +0.13(+0.45%)
Jun 02, 2021 28.90 29.34 28.66 29.09 248,712 +0.38(+1.32%)
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.