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

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 30, 2019 9.026 9.044 8.952 9.044 344,566 +0.02(+0.20%)
Sep 27, 2019 8.989 9.081 8.952 9.026 202,184 +0.02(+0.20%)
Sep 26, 2019 9.099 9.099 8.934 9.007 412,938 -0.11(-1.21%)
Sep 25, 2019 9.062 9.172 8.980 9.117 285,289 +0.02(+0.20%)
Sep 24, 2019 9.301 9.356 9.044 9.099 351,678 -0.20(-2.17%)
Sep 23, 2019 9.301 9.392 9.209 9.301 255,810 +0.02(+0.20%)
Sep 20, 2019 9.356 9.473 9.282 9.282 361,414 +1.27(+15.79%)
Sep 19, 2019 8.063 8.110 7.970 8.017 436,596 -0.02(-0.19%)
Sep 18, 2019 7.955 8.063 7.939 8.032 372,605 +0.05(+0.58%)
Sep 17, 2019 7.970 8.063 7.877 7.986 558,618 +0.00(+0.00%)
Sep 16, 2019 8.156 8.187 7.970 7.986 656,499 +0.11(+1.38%)
Sep 13, 2019 7.675 7.893 7.675 7.877 347,930 +0.22(+2.83%)
Sep 12, 2019 7.753 7.768 7.644 7.660 494,122 -0.11(-1.40%)
Sep 11, 2019 7.691 7.815 7.691 7.768 254,516 +0.05(+0.60%)
Sep 10, 2019 7.675 7.761 7.675 7.722 345,379 +0.08(+1.01%)
Sep 09, 2019 7.474 7.683 7.474 7.644 404,564 +0.20(+2.71%)
Sep 06, 2019 7.520 7.567 7.412 7.443 447,118 -0.12(-1.64%)
Sep 05, 2019 7.567 7.655 7.536 7.567 281,427 +0.04(+0.52%)
Sep 04, 2019 7.474 7.567 7.474 7.528 345,723 +0.09(+1.15%)
Sep 03, 2019 7.443 7.489 7.370 7.443 398,514 -0.08(-1.03%)
Aug 30, 2019 7.567 7.673 7.451 7.520 397,459 +0.00(+0.00%)
Aug 29, 2019 7.396 7.536 7.334 7.520 443,962 +0.19(+2.54%)
Aug 28, 2019 7.179 7.381 7.179 7.334 573,704 +0.25(+3.50%)
Aug 27, 2019 7.164 7.210 7.040 7.086 670,113 -0.08(-1.08%)
Aug 26, 2019 7.226 7.241 7.133 7.164 678,465 +0.02(+0.22%)
Aug 23, 2019 7.365 7.381 7.133 7.148 820,006 -0.25(-3.35%)
Aug 22, 2019 7.536 7.552 7.396 7.396 290,245 -0.14(-1.85%)
Aug 21, 2019 7.551 7.629 7.505 7.536 1,616,763 +0.00(+0.00%)
Aug 20, 2019 7.520 7.582 7.465 7.536 555,098 +1.18(+18.54%)
Aug 19, 2019 6.306 6.409 6.306 6.357 761,040 +0.08(+1.24%)
Aug 16, 2019 6.137 6.280 6.124 6.280 472,854 +0.16(+2.54%)
Aug 15, 2019 6.137 6.176 6.098 6.124 884,667 -0.04(-0.63%)
Aug 14, 2019 6.228 6.293 6.072 6.163 3,017,073 -0.13(-2.06%)
Aug 13, 2019 6.293 6.403 6.254 6.293 648,751 +0.00(+0.00%)
Aug 12, 2019 6.435 6.435 6.293 6.293 574,790 -0.16(-2.41%)
Aug 09, 2019 6.435 6.487 6.396 6.448 628,083 +0.03(+0.40%)
Aug 08, 2019 6.396 6.474 6.319 6.422 1,052,742 +0.06(+1.02%)
Aug 07, 2019 6.461 6.461 6.254 6.357 1,830,070 -0.14(-2.10%)
Aug 06, 2019 6.604 6.617 6.422 6.494 907,339 +0.01(+0.10%)
Aug 05, 2019 6.695 6.747 6.487 6.487 1,346,663 -0.29(-4.21%)
Aug 02, 2019 6.863 6.889 6.747 6.773 509,850 -0.08(-1.14%)
Aug 01, 2019 6.954 6.987 6.825 6.850 708,259 -0.14(-2.04%)
Jul 31, 2019 7.084 7.097 6.928 6.993 585,901 -0.08(-1.10%)
Jul 30, 2019 7.032 7.084 6.967 7.071 568,600 +0.06(+0.93%)
Jul 29, 2019 7.149 7.188 7.006 7.006 546,576 -0.13(-1.82%)
Jul 26, 2019 7.253 7.253 7.136 7.136 543,224 -0.08(-1.08%)
Jul 25, 2019 7.279 7.292 7.214 7.214 384,914 -0.06(-0.89%)
Jul 24, 2019 7.266 7.331 7.266 7.279 463,533 -0.01(-0.18%)
Jul 23, 2019 7.331 7.369 7.292 7.292 619,243 -0.03(-0.35%)
Jul 22, 2019 7.240 7.331 7.240 7.318 641,162 +1.01(+16.05%)
Jul 19, 2019 6.294 6.317 6.255 6.306 766,478 -0.03(-0.53%)
Jul 18, 2019 6.372 6.372 6.261 6.339 615,741 -0.06(-0.87%)
Jul 17, 2019 6.428 6.439 6.350 6.395 495,838 -0.03(-0.52%)
Jul 16, 2019 6.439 6.439 6.395 6.428 495,054 +0.00(+0.00%)
Jul 15, 2019 6.439 6.439 6.406 6.428 371,374 -0.01(-0.17%)
Jul 12, 2019 6.395 6.450 6.395 6.439 359,587 +0.04(+0.70%)
Jul 11, 2019 6.428 6.439 6.384 6.395 429,359 +0.00(+0.00%)
Jul 10, 2019 6.317 6.428 6.317 6.395 505,266 +0.10(+1.59%)
Jul 09, 2019 6.294 6.306 6.250 6.294 300,716 -0.02(-0.35%)
Jul 08, 2019 6.339 6.384 6.296 6.317 326,921 -0.03(-0.53%)
Jul 05, 2019 6.250 6.350 6.250 6.350 445,579 +0.08(+1.24%)
Jul 03, 2019 6.250 6.328 6.228 6.272 310,487 +0.06(+0.90%)
Jul 02, 2019 6.239 6.239 6.138 6.216 462,350 -0.01(-0.18%)
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.