InfraCap MLP ETF (AMZA) Historical Stock Data
40.90 ↑0.03 (0.07%)
As of April 25, 2024, 3:17pm EST.
Historical Data
In the past 30 trading days, AMZA is up 0.10% a day on average. There have been 17 days where InfraCap MLP ETF closed green and 13 days where AMZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 41.77 | 42.10 | ↑$0.33 (0.79%) | 41.58 | 42.10 | 31.89K |
| 2024-04-02 | 41.02 | 41.66 | ↑$0.64 (1.56%) | 40.96 | 41.66 | 84.35K |
| 2024-04-01 | 41.12 | 40.98 | ↓$0.14 (-0.34%) | 40.79 | 41.12 | 84.40K |
| 2024-03-28 | 40.54 | 41.20 | ↑$0.66 (1.63%) | 40.52 | 41.20 | 52.55K |
| 2024-03-27 | 40.23 | 40.34 | ↑$0.11 (0.27%) | 40.15 | 40.43 | 25.28K |
| 2024-03-26 | 40.41 | 40.34 | ↓$0.07 (-0.17%) | 40.02 | 40.44 | 42.76K |
| 2024-03-25 | 40.28 | 40.40 | ↑$0.12 (0.30%) | 40.13 | 40.77 | 80.06K |
| 2024-03-22 | 40.71 | 40.29 | ↓$0.42 (-1.03%) | 40.25 | 40.71 | 41.68K |
| 2024-03-21 | 40.48 | 40.62 | ↑$0.14 (0.35%) | 40.35 | 40.63 | 37.13K |
| 2024-03-20 | 40.38 | 40.49 | ↑$0.11 (0.27%) | 40.04 | 40.50 | 31.58K |
| 2024-03-19 | 40.26 | 40.50 | ↑$0.24 (0.60%) | 39.90 | 40.50 | 38.71K |
| 2024-03-18 | 40.18 | 40.16 | ↓$0.02 (-0.05%) | 39.86 | 40.18 | 39.98K |
| 2024-03-15 | 39.33 | 39.85 | ↑$0.52 (1.32%) | 39.33 | 39.86 | 20.90K |
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