Infracap MLP ETF (NY: AMZA )

27.53 USD -0.82 (-2.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 27.93 28.08 27.04 27.53 194,107 -0.82(-2.89%)
Jan 20, 2022 28.48 28.99 28.29 28.35 58,650 -0.45(-1.56%)
Jan 19, 2022 29.29 29.32 28.52 28.80 110,036 -0.30(-1.03%)
Jan 18, 2022 29.36 29.53 28.95 29.10 133,446 -0.04(-0.14%)
Jan 14, 2022 29.14 0 +0.70(+2.46%)
Jan 13, 2022 29.18 29.23 28.29 28.44 54,461 -0.70(-2.40%)
Jan 12, 2022 28.69 29.14 28.50 29.14 100,631 +0.58(+2.03%)
Jan 11, 2022 28.00 28.66 27.88 28.56 154,378 +0.68(+2.44%)
Jan 10, 2022 27.79 27.92 27.32 27.88 108,156 +0.03(+0.11%)
Jan 07, 2022 27.70 27.90 27.46 27.85 104,698 +0.30(+1.09%)
Jan 06, 2022 27.10 27.74 27.04 27.55 70,629 +0.54(+2.00%)
Jan 05, 2022 27.37 27.75 26.92 27.01 126,205 -0.28(-1.03%)
Jan 04, 2022 26.70 27.42 26.63 27.29 77,289 +0.74(+2.79%)
Jan 03, 2022 25.71 26.58 25.71 26.55 73,429 +0.77(+2.99%)
Dec 31, 2021 25.18 25.92 25.18 25.78 87,904 +0.53(+2.10%)
Dec 30, 2021 25.19 25.49 25.11 25.25 75,077 +0.10(+0.40%)
Dec 29, 2021 25.21 25.26 24.91 25.15 47,137 -0.08(-0.32%)
Dec 28, 2021 25.20 25.60 25.12 25.23 56,132 +0.10(+0.40%)
Dec 27, 2021 24.55 25.20 24.33 25.13 86,850 +0.57(+2.32%)
Dec 23, 2021 24.47 24.63 24.31 24.56 50,048 +0.13(+0.53%)
Dec 22, 2021 24.24 24.54 24.14 24.43 84,180 +0.19(+0.78%)
Dec 21, 2021 23.94 24.41 23.91 24.24 93,127 +0.56(+2.36%)
Dec 20, 2021 24.03 24.03 23.27 23.68 134,984 -0.64(-2.63%)
Dec 17, 2021 24.19 24.60 23.83 24.32 59,485 -0.12(-0.49%)
Dec 16, 2021 24.38 25.00 24.25 24.44 55,543 +0.19(+0.78%)
Dec 15, 2021 23.89 24.41 23.44 24.25 76,271 +0.36(+1.51%)
Dec 14, 2021 23.94 24.51 23.80 23.89 57,010 -0.24(-0.99%)
Dec 13, 2021 24.77 24.88 23.92 24.13 78,944 -0.76(-3.05%)
Dec 10, 2021 25.08 25.17 24.55 24.89 45,099 -0.11(-0.44%)
Dec 09, 2021 25.27 25.41 24.86 25.00 42,017 -0.42(-1.65%)
Dec 08, 2021 25.12 25.62 25.12 25.42 44,507 +0.30(+1.19%)
Dec 07, 2021 25.12 25.95 25.03 25.12 71,536 +0.38(+1.54%)
Dec 06, 2021 24.89 25.12 24.26 24.74 84,475 +0.12(+0.49%)
Dec 03, 2021 25.14 25.36 24.45 24.62 110,491 -0.27(-1.08%)
Dec 02, 2021 24.35 25.05 24.07 24.89 134,580 +0.64(+2.64%)
Dec 01, 2021 25.24 25.60 24.19 24.25 151,967 -0.31(-1.26%)
Nov 30, 2021 24.78 25.10 24.14 24.56 208,671 -0.87(-3.42%)
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%)
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.