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: 8:00 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 (%)
Jun 28, 2019 6.116 6.205 6.094 6.205 638,029 +0.13(+2.20%)
Jun 27, 2019 6.094 6.127 6.072 6.072 366,111 -0.04(-0.73%)
Jun 26, 2019 6.083 6.172 6.038 6.116 497,836 +0.04(+0.73%)
Jun 25, 2019 6.072 6.094 6.021 6.072 382,245 -0.03(-0.55%)
Jun 24, 2019 6.161 6.161 6.049 6.105 664,989 -0.04(-0.72%)
Jun 21, 2019 6.072 6.172 6.072 6.150 853,907 +0.07(+1.10%)
Jun 20, 2019 6.072 6.133 6.051 6.083 625,903 +0.89(+17.17%)
Jun 19, 2019 5.172 5.230 5.168 5.191 789,119 +0.02(+0.37%)
Jun 18, 2019 5.211 5.239 5.172 5.172 660,633 +0.00(+0.00%)
Jun 17, 2019 5.163 5.181 5.115 5.172 428,147 +0.01(+0.18%)
Jun 14, 2019 5.258 5.258 5.144 5.163 827,282 -0.10(-1.81%)
Jun 13, 2019 5.230 5.258 5.211 5.258 737,784 +0.10(+1.84%)
Jun 12, 2019 5.220 5.220 5.144 5.163 680,197 -0.07(-1.27%)
Jun 11, 2019 5.182 5.258 5.182 5.230 682,661 +0.07(+1.29%)
Jun 10, 2019 5.153 5.211 5.144 5.163 938,785 +0.01(+0.18%)
Jun 07, 2019 5.163 5.211 5.144 5.153 1,711,883 -0.02(-0.37%)
Jun 06, 2019 5.144 5.191 5.134 5.172 583,001 +0.05(+0.93%)
Jun 05, 2019 5.220 5.220 5.097 5.125 761,034 -0.10(-1.82%)
Jun 04, 2019 5.134 5.220 5.134 5.220 762,369 +0.13(+2.62%)
Jun 03, 2019 5.125 5.144 5.068 5.087 702,533 +0.00(+0.00%)
May 31, 2019 5.030 5.087 4.992 5.087 1,088,634 -0.03(-0.56%)
May 30, 2019 5.249 5.249 5.087 5.115 696,099 -0.13(-2.54%)
May 29, 2019 5.172 5.249 5.039 5.249 832,113 +0.07(+1.28%)
May 28, 2019 5.306 5.315 5.182 5.182 584,051 -0.10(-1.98%)
May 24, 2019 5.268 5.306 5.239 5.287 471,696 +0.06(+1.09%)
May 23, 2019 5.353 5.353 5.182 5.230 1,559,968 -0.18(-3.34%)
May 22, 2019 5.439 5.439 5.377 5.410 1,020,508 -0.05(-0.87%)
May 21, 2019 5.382 5.467 5.372 5.458 1,416,545 +0.08(+1.41%)
May 20, 2019 5.410 5.410 5.353 5.382 845,301 +0.68(+14.57%)
May 17, 2019 4.738 4.746 4.689 4.697 942,924 -0.04(-0.86%)
May 16, 2019 4.689 4.746 4.689 4.738 654,763 +0.07(+1.40%)
May 15, 2019 4.623 4.694 4.603 4.673 669,911 +0.02(+0.53%)
May 14, 2019 4.607 4.681 4.583 4.648 599,980 +0.08(+1.79%)
May 13, 2019 4.615 4.640 4.558 4.566 712,059 -0.07(-1.41%)
May 10, 2019 4.550 4.662 4.492 4.632 1,189,532 +0.10(+2.17%)
May 09, 2019 4.583 4.589 4.484 4.533 1,882,359 -0.07(-1.42%)
May 08, 2019 4.640 4.664 4.591 4.599 959,797 -0.05(-1.06%)
May 07, 2019 4.623 4.648 4.566 4.648 2,063,091 +0.01(+0.26%)
May 06, 2019 4.591 4.664 4.583 4.636 695,360 -0.03(-0.61%)
May 03, 2019 4.623 4.673 4.623 4.664 1,229,492 +0.06(+1.24%)
May 02, 2019 4.722 4.722 4.607 4.607 1,613,415 -0.12(-2.60%)
May 01, 2019 4.746 4.763 4.713 4.730 1,349,222 +0.00(+0.00%)
Apr 30, 2019 4.828 4.853 4.730 4.730 1,642,882 -0.10(-2.03%)
Apr 29, 2019 4.787 4.828 4.763 4.828 594,972 +0.05(+1.03%)
Apr 26, 2019 4.795 4.812 4.746 4.779 1,347,419 -0.02(-0.51%)
Apr 25, 2019 4.812 4.828 4.779 4.803 1,048,952 -0.01(-0.17%)
Apr 24, 2019 4.885 4.885 4.803 4.812 1,066,342 -0.07(-1.34%)
Apr 23, 2019 4.893 4.910 4.869 4.877 1,345,750 -0.01(-0.17%)
Apr 22, 2019 4.828 4.893 4.820 4.885 1,773,028 +0.70(+16.83%)
Apr 18, 2019 4.224 4.224 4.160 4.182 1,535,610 -0.04(-0.84%)
Apr 17, 2019 4.259 4.274 4.210 4.217 2,002,435 -0.03(-0.67%)
Apr 16, 2019 4.274 4.288 4.236 4.245 1,868,536 -0.02(-0.50%)
Apr 15, 2019 4.288 4.295 4.257 4.266 976,788 -0.01(-0.33%)
Apr 12, 2019 4.295 4.330 4.281 4.281 1,298,308 +0.01(+0.33%)
Apr 11, 2019 4.238 4.274 4.224 4.266 699,256 +0.03(+0.67%)
Apr 10, 2019 4.245 4.274 4.231 4.238 1,163,571 +0.00(+0.00%)
Apr 09, 2019 4.302 4.309 4.231 4.238 1,718,100 -0.06(-1.48%)
Apr 08, 2019 4.316 4.337 4.302 4.302 1,904,581 -0.01(-0.16%)
Apr 05, 2019 4.252 4.316 4.252 4.309 902,427 +0.06(+1.50%)
Apr 04, 2019 4.259 4.274 4.238 4.245 725,373 +0.00(+0.00%)
Apr 03, 2019 4.288 4.301 4.245 4.245 1,003,575 -0.02(-0.50%)
Apr 02, 2019 4.266 4.288 4.245 4.266 702,082 +0.00(+0.00%)
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.