Infracap MLP ETF (NY: AMZA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.00	34.15	33.82	34.15	41,436	+0.15(+0.46%)
Dec 28, 2023	34.09	34.19	33.90	34.00	20,744	-0.15(-0.42%)
Dec 27, 2023	34.29	34.29	33.84	34.14	31,518	-0.11(-0.31%)
Dec 26, 2023	33.98	34.28	33.87	34.25	27,478	+0.30(+0.88%)
Dec 22, 2023	34.11	34.29	33.90	33.95	29,443	-0.18(-0.54%)
Dec 21, 2023	34.38	34.38	33.84	34.13	33,053	-0.24(-0.70%)
Dec 20, 2023	34.33	34.41	33.96	34.38	21,235	+0.16(+0.48%)
Dec 19, 2023	34.10	34.44	33.89	34.21	33,665	-0.25(-0.72%)
Dec 18, 2023	34.03	34.50	33.95	34.46	28,323	+0.77(+2.28%)
Dec 15, 2023	34.14	34.14	33.61	33.69	33,513	-0.45(-1.32%)
Dec 14, 2023	33.83	34.52	33.83	34.14	35,107	+0.53(+1.57%)
Dec 13, 2023	33.13	33.74	32.87	33.62	41,330	+0.45(+1.36%)
Dec 12, 2023	33.43	33.64	32.83	33.16	74,959	-0.36(-1.06%)
Dec 11, 2023	34.33	34.34	33.50	33.52	68,741	-0.81(-2.35%)
Dec 08, 2023	34.20	34.48	34.13	34.33	18,203	+0.20(+0.59%)
Dec 07, 2023	34.51	34.85	34.11	34.13	38,326	-0.31(-0.89%)
Dec 06, 2023	35.35	35.54	34.43	34.43	58,934	-0.94(-2.66%)
Dec 05, 2023	35.92	35.92	35.37	35.37	35,822	-0.64(-1.79%)
Dec 04, 2023	36.07	36.17	35.79	36.02	38,110	-0.14(-0.40%)
Dec 01, 2023	35.83	36.23	35.46	36.16	47,708	+0.35(+0.97%)
Nov 30, 2023	35.20	35.82	35.10	35.82	73,744	+0.90(+2.59%)
Nov 29, 2023	34.79	35.30	34.70	34.91	38,333	+0.18(+0.53%)
Nov 28, 2023	34.85	34.98	34.61	34.73	25,031	-0.10(-0.30%)
Nov 27, 2023	34.85	35.03	34.62	34.84	34,277	-0.15(-0.44%)
Nov 24, 2023	34.55	35.13	34.53	34.99	22,114	+0.43(+1.25%)
Nov 22, 2023	34.22	34.78	34.14	34.56	27,737	+0.08(+0.22%)
Nov 21, 2023	34.49	34.67	34.33	34.48	36,692	+0.08(+0.22%)
Nov 20, 2023	34.48	34.75	34.39	34.40	42,960	-0.04(-0.11%)
Nov 17, 2023	33.78	34.55	33.78	34.44	36,614	+0.82(+2.43%)
Nov 16, 2023	33.97	33.97	33.52	33.63	29,269	-0.48(-1.41%)
Nov 15, 2023	33.95	34.39	33.95	34.11	26,625	+0.22(+0.65%)
Nov 14, 2023	33.93	34.07	33.52	33.89	41,631	+0.36(+1.08%)
Nov 13, 2023	33.20	33.53	33.20	33.53	52,046	+0.32(+0.98%)
Nov 10, 2023	33.12	33.51	33.12	33.20	30,061	+0.01(+0.03%)
Nov 09, 2023	33.55	33.55	33.10	33.19	37,073	-0.02(-0.06%)
Nov 08, 2023	34.02	34.33	33.08	33.21	72,404	-0.37(-1.11%)
Nov 07, 2023	33.96	33.96	33.55	33.58	48,756	-0.62(-1.81%)
Nov 06, 2023	34.43	34.49	34.09	34.20	75,118	-0.15(-0.44%)
Nov 03, 2023	34.35	34.39	33.91	34.36	49,600	+0.56(+1.67%)
Nov 02, 2023	33.10	34.16	33.10	33.79	69,744	+1.03(+3.15%)
Nov 01, 2023	32.82	33.28	32.37	32.76	16,283	-0.01(-0.03%)
Oct 31, 2023	32.54	33.08	32.41	32.77	33,970	+0.16(+0.50%)
Oct 30, 2023	32.78	32.81	32.30	32.61	76,437	+0.03(+0.09%)
Oct 27, 2023	33.00	33.00	32.50	32.58	27,976	-0.32(-0.99%)
Oct 26, 2023	32.96	33.16	32.77	32.91	42,161	-0.26(-0.78%)
Oct 25, 2023	33.06	33.41	33.06	33.16	18,129	+0.01(+0.03%)
Oct 24, 2023	33.46	33.46	32.96	33.15	18,169	-0.14(-0.43%)
Oct 23, 2023	33.38	33.60	33.12	33.30	37,890	-0.36(-1.08%)
Oct 20, 2023	33.73	34.35	33.34	33.66	71,652	+0.05(+0.14%)
Oct 19, 2023	33.68	33.98	33.55	33.61	28,836	-0.13(-0.39%)
Oct 18, 2023	33.64	33.92	33.58	33.74	23,630	+0.25(+0.74%)
Oct 17, 2023	33.56	33.78	33.43	33.50	34,284	-0.09(-0.28%)
Oct 16, 2023	33.48	33.64	33.25	33.59	38,278	+0.36(+1.08%)
Oct 13, 2023	33.20	33.45	33.13	33.23	29,316	+0.14(+0.43%)
Oct 12, 2023	33.08	33.09	32.67	33.09	18,914	+0.11(+0.35%)
Oct 11, 2023	32.84	33.12	32.83	32.98	26,732	+0.10(+0.32%)
Oct 10, 2023	32.65	33.00	32.65	32.87	27,314	+0.38(+1.17%)
Oct 09, 2023	31.96	32.50	31.96	32.49	34,891	+0.86(+2.73%)
Oct 06, 2023	31.41	31.93	31.20	31.63	24,898	+0.22(+0.69%)
Oct 05, 2023	30.98	31.55	30.98	31.41	136,608	+0.42(+1.35%)
Oct 04, 2023	31.50	31.56	30.82	31.00	65,583	-0.81(-2.56%)
Oct 03, 2023	32.44	32.44	31.48	31.81	78,570	-1.18(-3.56%)

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.