InfraCap MLP ETF (AMZA) Historical Stock Data
40.15 ↑0.08 (0.20%)
As of May 15, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, AMZA is down -0.23% a day on average. There have been 13 days where InfraCap MLP ETF closed green and 17 days where AMZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 40.28 | 40.15 | ↓$0.13 (-0.32%) | 39.74 | 40.28 | 50.37K |
| 2024-05-14 | 39.76 | 40.07 | ↑$0.31 (0.78%) | 39.61 | 40.07 | 23.68K |
| 2024-05-13 | 40.34 | 39.80 | ↓$0.54 (-1.34%) | 39.77 | 40.56 | 29.03K |
| 2024-05-10 | 40.72 | 40.36 | ↓$0.36 (-0.88%) | 40.00 | 40.72 | 122.80K |
| 2024-05-09 | 40.42 | 40.95 | ↑$0.53 (1.31%) | 40.40 | 40.95 | 15.84K |
| 2024-05-08 | 39.97 | 40.43 | ↑$0.46 (1.15%) | 39.87 | 40.43 | 17.91K |
| 2024-05-07 | 39.97 | 39.84 | ↓$0.13 (-0.33%) | 39.73 | 40.10 | 27.95K |
| 2024-05-06 | 39.79 | 39.70 | ↓$0.09 (-0.23%) | 39.55 | 39.95 | 37.40K |
| 2024-05-03 | 39.50 | 39.47 | ↓$0.03 (-0.08%) | 39.20 | 39.67 | 19.31K |
| 2024-05-02 | 38.88 | 39.07 | ↑$0.19 (0.49%) | 38.82 | 39.42 | 38.33K |
| 2024-05-01 | 39.31 | 38.67 | ↓$0.64 (-1.63%) | 38.49 | 39.31 | 43.28K |
| 2024-04-30 | 40.70 | 39.26 | ↓$1.44 (-3.54%) | 39.25 | 40.70 | 87.08K |
| 2024-04-29 | 40.98 | 41.10 | ↑$0.12 (0.29%) | 40.76 | 41.10 | 58.48K |
| 2024-04-26 | 40.56 | 40.90 | ↑$0.34 (0.84%) | 40.38 | 40.90 | 25.02K |
| 2024-04-25 | 40.55 | 40.87 | ↑$0.32 (0.79%) | 40.24 | 40.87 | 24.53K |
| 2024-04-24 | 40.55 | 40.73 | ↑$0.18 (0.44%) | 40.20 | 40.77 | 26.87K |
| 2024-04-23 | 40.42 | 40.57 | ↑$0.15 (0.37%) | 40.25 | 40.72 | 19.14K |
| 2024-04-22 | 40.08 | 40.21 | ↑$0.13 (0.32%) | 39.80 | 40.46 | 41.09K |
| 2024-04-19 | 39.48 | 40.48 | ↑$1.00 (2.53%) | 39.48 | 40.60 | 46.38K |
| 2024-04-18 | 39.11 | 39.50 | ↑$0.39 (1.00%) | 39.11 | 39.69 | 26.14K |
| 2024-04-17 | 38.45 | 38.90 | ↑$0.45 (1.17%) | 38.26 | 39.13 | 29.29K |
| 2024-04-16 | 38.71 | 38.45 | ↓$0.26 (-0.67%) | 38.25 | 38.80 | 34.81K |
| 2024-04-15 | 39.81 | 38.84 | ↓$0.97 (-2.44%) | 38.78 | 40.00 | 64.17K |
| 2024-04-12 | 40.45 | 39.55 | ↓$0.90 (-2.22%) | 39.55 | 40.91 | 29.27K |
| 2024-04-11 | 40.59 | 40.23 | ↓$0.36 (-0.89%) | 40.02 | 40.59 | 31.63K |
| 2024-04-10 | 40.82 | 40.65 | ↓$0.17 (-0.42%) | 40.46 | 40.96 | 18.50K |
| 2024-04-09 | 41.61 | 41.04 | ↓$0.57 (-1.37%) | 40.91 | 41.61 | 39.25K |
| 2024-04-08 | 41.67 | 41.49 | ↓$0.18 (-0.43%) | 41.36 | 41.83 | 43.83K |
| 2024-04-05 | 41.99 | 41.64 | ↓$0.35 (-0.83%) | 41.29 | 41.99 | 33.62K |
| 2024-04-04 | 42.00 | 41.66 | ↓$0.34 (-0.81%) | 41.60 | 42.32 | 42.98K |
Create an account or log in to view more rows.
$AMZA not yet time to short
$AMZA what’s next bulls
$AMZA warming up
$AMZA headed back to all time highs shortly
$AMZA jeez
$AMZA hmm...
$AMZA come on I wana jump up and down
$AMZA unstoppable up wow
$AMZA the trend is your friend
until the end.
$AMZA Any red I see I shall buy