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

Infracap MLP ETF (NY: AMZA )

40.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Nov 29, 2019 11.28 11.31 11.17 11.20 178,100 -0.11(-0.97%)
Nov 27, 2019 11.34 11.37 11.09 11.31 281,283 -0.03(-0.24%)
Nov 26, 2019 11.62 11.67 11.28 11.34 238,935 -0.28(-2.37%)
Nov 25, 2019 11.39 11.62 11.37 11.62 293,018 +0.11(+0.96%)
Nov 22, 2019 11.39 11.53 11.34 11.51 894,207 +0.14(+1.21%)
Nov 21, 2019 11.17 11.39 11.06 11.37 412,712 +0.25(+2.23%)
Nov 20, 2019 11.06 11.12 10.90 11.12 450,097 +2.09(+23.17%)
Nov 19, 2019 9.271 9.271 9.006 9.028 590,179 -0.24(-2.63%)
Nov 18, 2019 9.492 9.492 9.183 9.271 585,836 -0.18(-1.87%)
Nov 15, 2019 9.338 9.492 9.338 9.448 384,100 +0.13(+1.43%)
Nov 14, 2019 9.382 9.404 9.293 9.315 567,853 -0.07(-0.71%)
Nov 13, 2019 9.470 9.492 9.315 9.382 428,765 -0.11(-1.17%)
Nov 12, 2019 9.559 9.669 9.448 9.492 304,120 -0.02(-0.23%)
Nov 11, 2019 9.692 9.692 9.515 9.515 211,017 -0.18(-1.83%)
Nov 08, 2019 9.758 9.758 9.581 9.692 388,801 -0.07(-0.68%)
Nov 07, 2019 9.957 10.00 9.647 9.758 502,414 -0.11(-1.12%)
Nov 06, 2019 10.11 10.13 9.847 9.869 252,573 -0.20(-1.98%)
Nov 05, 2019 10.27 10.27 9.979 10.07 312,397 -0.20(-1.94%)
Nov 04, 2019 10.11 10.31 10.07 10.27 338,041 +0.22(+2.20%)
Nov 01, 2019 9.913 10.07 9.913 10.05 263,840 +0.18(+1.79%)
Oct 31, 2019 9.935 9.957 9.736 9.869 408,305 -0.07(-0.67%)
Oct 30, 2019 9.957 10.02 9.869 9.935 253,464 -0.02(-0.22%)
Oct 29, 2019 10.05 10.07 9.869 9.957 408,137 -0.11(-1.10%)
Oct 28, 2019 10.22 10.31 10.05 10.07 281,886 -0.15(-1.52%)
Oct 25, 2019 10.18 10.22 10.09 10.22 272,517 +0.07(+0.65%)
Oct 24, 2019 10.18 10.20 10.08 10.16 327,490 +0.00(+0.00%)
Oct 23, 2019 10.16 10.27 10.09 10.16 278,605 -0.02(-0.22%)
Oct 22, 2019 10.16 10.31 10.11 10.18 245,467 +0.02(+0.22%)
Oct 21, 2019 10.20 10.24 10.11 10.16 239,407 +1.57(+18.30%)
Oct 18, 2019 8.475 8.622 8.457 8.585 291,529 +0.09(+1.08%)
Oct 17, 2019 8.530 8.558 8.475 8.494 217,909 -0.02(-0.22%)
Oct 16, 2019 8.567 8.640 8.494 8.512 243,138 -0.06(-0.64%)
Oct 15, 2019 8.512 8.659 8.475 8.567 218,796 +0.06(+0.65%)
Oct 14, 2019 8.585 8.585 8.457 8.512 187,377 -0.11(-1.28%)
Oct 11, 2019 8.677 8.677 8.585 8.622 379,294 +0.06(+0.64%)
Oct 10, 2019 8.549 8.567 8.494 8.567 221,783 +0.07(+0.86%)
Oct 09, 2019 8.677 8.713 8.484 8.494 561,323 -0.11(-1.28%)
Oct 08, 2019 8.714 8.714 8.549 8.604 407,459 -0.13(-1.47%)
Oct 07, 2019 8.842 8.879 8.714 8.732 420,506 -0.17(-1.86%)
Oct 04, 2019 8.842 8.934 8.824 8.897 287,441 +0.06(+0.62%)
Oct 03, 2019 8.805 8.842 8.622 8.842 473,651 +0.07(+0.84%)
Oct 02, 2019 8.952 8.952 8.732 8.769 884,674 -0.20(-2.25%)
Oct 01, 2019 9.044 9.081 8.925 8.971 599,079 -0.07(-0.81%)
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%)
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.