Infracap MLP ETF (NY: AMZA )

31.05 +0.73 (+2.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 30.89 31.25 30.60 31.05 53,805 +0.73(+2.41%)
May 16, 2022 29.91 30.65 29.91 30.32 38,328 +0.47(+1.57%)
May 13, 2022 28.82 29.98 28.82 29.85 40,223 +1.40(+4.92%)
May 12, 2022 28.37 28.98 27.78 28.45 71,641 -0.18(-0.63%)
May 11, 2022 29.41 30.28 28.50 28.63 58,611 -0.37(-1.28%)
May 10, 2022 29.73 29.78 28.18 29.00 99,064 -0.13(-0.45%)
May 09, 2022 30.80 30.80 29.08 29.13 89,268 -2.07(-6.63%)
May 06, 2022 31.00 31.30 30.15 31.20 112,255 +0.36(+1.17%)
May 05, 2022 31.91 31.94 30.26 30.84 64,146 -1.01(-3.17%)
May 04, 2022 30.97 31.85 30.43 31.85 58,629 +1.40(+4.60%)
May 03, 2022 29.69 30.57 29.69 30.45 46,958 +0.94(+3.19%)
May 02, 2022 29.50 29.71 28.71 29.51 87,905 -0.17(-0.57%)
Apr 29, 2022 30.30 30.99 29.51 29.68 97,436 -0.82(-2.69%)
Apr 28, 2022 30.07 30.82 29.40 30.50 247,133 +0.69(+2.31%)
Apr 27, 2022 29.91 30.39 29.37 29.81 68,185 +0.03(+0.10%)
Apr 26, 2022 29.89 30.39 29.58 29.78 71,894 -0.17(-0.57%)
Apr 25, 2022 30.17 30.17 28.39 29.95 203,167 -1.07(-3.45%)
Apr 22, 2022 32.15 32.47 30.87 31.02 66,107 -1.27(-3.93%)
Apr 21, 2022 33.25 33.33 32.10 32.29 66,021 -0.61(-1.85%)
Apr 20, 2022 32.39 33.07 32.17 32.90 71,249 +0.50(+1.54%)
Apr 19, 2022 31.81 32.49 31.80 32.40 106,680 +0.61(+1.92%)
Apr 18, 2022 32.00 32.24 31.64 31.79 53,425 +0.04(+0.13%)
Apr 14, 2022 31.60 32.00 31.47 31.75 67,900 -0.07(-0.22%)
Apr 13, 2022 31.50 31.85 31.25 31.82 40,789 +0.45(+1.43%)
Apr 12, 2022 30.65 31.46 30.41 31.37 110,158 +1.12(+3.70%)
Apr 11, 2022 30.60 30.83 30.07 30.25 68,842 -0.47(-1.53%)
Apr 08, 2022 30.43 30.76 30.16 30.72 64,781 +0.29(+0.95%)
Apr 07, 2022 30.36 30.50 29.60 30.43 98,458 +0.08(+0.26%)
Apr 06, 2022 30.22 30.64 29.99 30.35 48,259 +0.09(+0.30%)
Apr 05, 2022 30.72 30.90 30.05 30.26 51,719 -0.35(-1.14%)
Apr 04, 2022 30.42 30.69 30.09 30.61 151,636 +0.33(+1.09%)
Apr 01, 2022 30.22 30.86 30.01 30.28 47,472 +0.14(+0.46%)
Mar 31, 2022 30.31 30.74 30.02 30.14 39,417 -0.40(-1.31%)
Mar 30, 2022 30.53 30.92 30.25 30.54 64,159 +0.09(+0.30%)
Mar 29, 2022 29.87 30.50 29.68 30.45 57,839 +0.33(+1.10%)
Mar 28, 2022 30.07 30.33 29.51 30.12 48,991 -0.33(-1.08%)
Mar 25, 2022 29.98 30.54 29.87 30.45 77,378 +0.61(+2.04%)
Mar 24, 2022 29.49 29.97 29.21 29.84 58,870 +0.35(+1.19%)
Mar 23, 2022 29.58 29.91 29.37 29.49 37,956 +0.17(+0.58%)
Mar 22, 2022 29.27 29.44 28.77 29.32 63,299 +0.02(+0.07%)
Mar 21, 2022 28.57 29.44 28.57 29.30 68,537 +0.61(+2.13%)
Mar 18, 2022 28.61 29.32 28.23 28.69 37,633 -0.04(-0.14%)
Mar 17, 2022 28.72 29.10 28.49 28.73 32,861 +0.32(+1.13%)
Mar 16, 2022 28.21 29.39 27.81 28.41 56,329 +0.41(+1.46%)
Mar 15, 2022 27.85 28.36 27.27 28.00 106,989 -0.48(-1.69%)
Mar 14, 2022 29.42 29.42 28.11 28.48 116,554 -1.12(-3.78%)
Mar 11, 2022 30.68 30.79 29.57 29.60 91,847 -1.13(-3.68%)
Mar 10, 2022 30.20 31.00 30.20 30.73 59,593 +0.52(+1.72%)
Mar 09, 2022 30.34 30.70 29.65 30.21 122,491 -0.61(-1.98%)
Mar 08, 2022 30.83 31.95 30.74 30.82 126,934 +0.47(+1.55%)
Mar 07, 2022 31.00 31.50 29.86 30.35 90,193 -0.36(-1.17%)
Mar 04, 2022 30.59 30.73 30.10 30.71 47,569 +0.20(+0.66%)
Mar 03, 2022 30.81 30.99 30.37 30.51 68,132 -0.25(-0.81%)
Mar 02, 2022 30.39 31.00 30.39 30.76 56,269 +0.63(+2.09%)
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.