InfraCap MLP ETF (AMZA)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

40.90

+0.03

(+0.07%)

At close: 04:00PM EDT

40.90

0.00

(0.00%)

After hours:

07:05PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.56	40.90	40.33	40.90	40.90	25,000
Apr 25, 2024	40.55	40.87	40.24	40.87	40.87	24,500
Apr 24, 2024	40.55	40.77	40.20	40.73	40.73	27,000
Apr 23, 2024	40.42	40.72	40.25	40.57	40.57	19,200
Apr 22, 2024	40.08	40.47	39.80	40.21	40.21	41,100
Apr 22, 2024	0.26 Dividend
Apr 19, 2024	39.48	40.60	39.48	40.48	40.22	46,400
Apr 18, 2024	39.11	39.69	39.11	39.50	39.25	26,100
Apr 17, 2024	38.45	39.13	38.26	38.90	38.65	29,300
Apr 16, 2024	38.71	38.80	38.25	38.45	38.20	34,800
Apr 15, 2024	39.81	39.99	38.78	38.84	38.59	64,200
Apr 12, 2024	40.45	40.91	39.55	39.55	39.30	29,300
Apr 11, 2024	40.59	40.59	40.02	40.23	39.97	31,600
Apr 10, 2024	40.82	40.96	40.46	40.65	40.39	18,500
Apr 09, 2024	41.61	41.61	40.91	41.04	40.78	39,300
Apr 08, 2024	41.67	41.83	41.36	41.49	41.22	43,900
Apr 05, 2024	41.99	41.99	41.29	41.64	41.37	33,700
Apr 04, 2024	42.00	42.32	41.60	41.66	41.39	43,000
Apr 03, 2024	41.77	42.10	41.58	42.10	41.83	31,900
Apr 02, 2024	41.02	41.66	40.96	41.66	41.39	84,400
Apr 01, 2024	41.12	41.13	40.78	40.98	40.72	84,400
Mar 28, 2024	40.54	41.20	40.52	41.20	40.94	52,600
Mar 27, 2024	40.23	40.43	40.15	40.34	40.08	25,300
Mar 26, 2024	40.41	40.44	40.02	40.34	40.08	42,800
Mar 25, 2024	40.28	40.77	40.13	40.40	40.14	80,100
Mar 22, 2024	40.71	40.71	40.24	40.29	40.03	41,700
Mar 21, 2024	40.48	40.63	40.35	40.62	40.36	37,100
Mar 20, 2024	40.38	40.50	40.04	40.49	40.23	31,600
Mar 20, 2024	0.26 Dividend
Mar 19, 2024	40.26	40.50	39.90	40.50	39.98	38,700
Mar 18, 2024	40.18	40.18	39.85	40.16	39.65	40,000
Mar 15, 2024	39.33	39.86	39.33	39.85	39.34	20,800
Mar 14, 2024	40.05	40.10	39.21	39.21	38.71	41,300
Mar 13, 2024	40.04	40.36	39.97	40.06	39.55	22,800
Mar 12, 2024	39.82	40.08	39.78	40.00	39.49	21,900
Mar 11, 2024	39.59	39.81	39.28	39.74	39.23	87,700
Mar 08, 2024	39.98	40.13	39.27	39.60	39.09	76,600
Mar 07, 2024	40.20	40.30	39.95	40.15	39.64	30,500
Mar 06, 2024	39.85	40.33	39.78	40.15	39.64	42,800
Mar 05, 2024	39.29	39.91	39.20	39.78	39.27	45,400
Mar 04, 2024	39.38	39.56	39.21	39.23	38.73	25,800
Mar 01, 2024	38.93	39.43	38.93	39.26	38.76	43,600
Feb 29, 2024	38.75	38.91	38.60	38.78	38.28	22,300
Feb 28, 2024	38.85	39.22	38.40	38.50	38.01	20,700
Feb 27, 2024	38.98	39.34	38.80	38.94	38.44	27,600
Feb 26, 2024	39.45	39.45	38.75	38.89	38.39	55,200
Feb 23, 2024	39.06	39.42	39.00	39.27	38.77	31,600
Feb 22, 2024	38.97	39.25	38.74	39.08	38.58	53,700
Feb 21, 2024	38.52	38.86	38.41	38.85	38.35	26,000
Feb 21, 2024	0.26 Dividend
Feb 20, 2024	38.19	38.70	37.99	38.58	37.83	93,500
Feb 16, 2024	37.63	38.44	37.63	38.44	37.69	110,500
Feb 15, 2024	36.99	37.82	36.91	37.80	37.06	45,100
Feb 14, 2024	36.81	36.96	36.60	36.82	36.10	21,700
Feb 13, 2024	36.98	37.07	36.55	36.58	35.87	37,200
Feb 12, 2024	36.53	37.15	36.53	37.01	36.29	38,000
Feb 09, 2024	36.42	36.68	36.20	36.53	35.82	29,800
Feb 08, 2024	36.30	36.51	36.20	36.23	35.53	22,100
Feb 07, 2024	36.31	36.35	36.01	36.20	35.50	34,400
Feb 06, 2024	36.49	36.49	36.00	36.00	35.30	44,600
Feb 05, 2024	36.40	36.55	36.00	36.41	35.70	48,000
Feb 02, 2024	36.66	36.88	36.42	36.47	35.76	46,400
Feb 01, 2024	36.82	37.45	36.70	36.90	36.18	34,600
Jan 31, 2024	37.24	37.33	36.70	36.77	36.05	45,600
Jan 30, 2024	37.34	37.42	37.00	37.29	36.56	56,600
Jan 29, 2024	37.02	37.34	36.72	37.34	36.61	48,000
Jan 26, 2024	36.53	36.99	36.44	36.99	36.27	38,100
Jan 25, 2024	35.96	36.58	35.91	36.58	35.87	33,100
Jan 24, 2024	35.85	36.05	35.62	35.91	35.21	31,600
Jan 23, 2024	35.81	35.96	35.53	35.60	34.91	24,500
Jan 22, 2024	35.26	35.86	35.19	35.77	35.07	44,700
Jan 22, 2024	0.26 Dividend
Jan 19, 2024	35.04	35.08	34.82	35.01	34.07	39,100
Jan 18, 2024	35.94	35.94	34.82	35.01	34.07	129,300
Jan 17, 2024	35.44	35.65	34.90	35.44	34.49	52,500
Jan 16, 2024	36.18	36.26	35.50	35.63	34.68	52,900
Jan 12, 2024	36.00	36.19	35.71	36.18	35.21	33,800
Jan 11, 2024	35.79	35.84	35.50	35.63	34.68	20,800
Jan 10, 2024	35.70	35.93	35.52	35.71	34.76	22,800
Jan 09, 2024	35.70	35.70	35.35	35.70	34.75	35,300
Jan 08, 2024	35.50	35.74	35.18	35.72	34.76	40,000
Jan 05, 2024	35.70	36.01	35.54	35.79	34.83	39,000
Jan 04, 2024	35.94	36.39	35.55	35.70	34.75	54,200
Jan 03, 2024	35.70	36.13	35.51	35.89	34.93	34,300
Jan 02, 2024	35.34	35.60	35.17	35.59	34.64	44,400
Dec 29, 2023	35.16	35.32	34.98	35.32	34.38	40,100
Dec 28, 2023	35.25	35.36	35.06	35.16	34.22	20,100
Dec 27, 2023	35.46	35.46	35.00	35.31	34.37	30,500
Dec 26, 2023	35.14	35.45	35.03	35.42	34.47	26,600
Dec 22, 2023	35.27	35.46	35.06	35.11	34.17	28,500
Dec 21, 2023	35.55	35.55	35.00	35.30	34.36	32,000
Dec 20, 2023	35.50	35.58	35.12	35.55	34.60	20,500
Dec 20, 2023	0.24 Dividend
Dec 19, 2023	35.50	35.86	35.29	35.62	34.43	32,300
Dec 18, 2023	35.43	35.92	35.35	35.88	34.69	27,200
Dec 15, 2023	35.55	35.55	34.99	35.08	33.91	32,200
Dec 14, 2023	35.22	35.94	35.22	35.55	34.37	33,700
Dec 13, 2023	34.49	35.13	34.23	35.00	33.83	39,700
Dec 12, 2023	34.81	35.02	34.18	34.53	33.38	72,000
Dec 11, 2023	35.74	35.75	34.88	34.90	33.74	66,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,159.36+1,033.55(+1.20%)

InfraCap MLP ETF (AMZA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,159.36
+1,033.55(+1.20%)