FinData: Historical Data for AMEX, AMZA

Friday, 26 April 2024

Infracap MLP ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	30.45	30.59	29.92	30.01	25,700
13/10/22	29.31	30.73	29.11	30.67	58,100
12/10/22	29.76	30.39	29.27	29.84	18,200
11/10/22	28.69	30.00	28.50	29.77	43,400
10/10/22	29.70	30.16	28.91	29.02	45,800
07/10/22	30.28	30.28	29.63	29.70	36,900
06/10/22	30.61	30.74	29.94	30.15	22,900
05/10/22	30.36	30.75	29.58	30.63	79,700
04/10/22	29.83	30.50	29.83	30.50	76,100
03/10/22	29.27	29.75	28.84	29.33	203,600
30/09/22	28.36	29.00	27.95	28.47	27,000
29/09/22	28.62	28.72	27.35	28.47	143,900
28/09/22	27.41	28.96	27.07	28.91	86,000
26/09/22	27.45	27.69	26.49	26.79	147,700
23/09/22	29.70	29.70	27.32	27.65	220,500
22/09/22	31.20	31.37	30.00	30.03	87,200
21/09/22	32.00	32.00	31.00	31.00	35,200
20/09/22	31.37	31.69	31.13	31.46	34,800
19/09/22	31.01	31.88	30.93	31.78	90,000
16/09/22	32.38	32.38	31.27	31.56	69,500
15/09/22	32.95	33.05	32.54	32.58	28,200
14/09/22	32.15	33.13	32.15	33.13	147,500
13/09/22	32.50	32.78	32.06	32.06	31,200
12/09/22	32.65	33.09	32.47	32.83	42,100
09/09/22	32.08	32.48	32.08	32.42	36,600
08/09/22	31.55	31.66	31.15	31.57	22,800
07/09/22	31.10	31.53	30.75	31.53	104,800
06/09/22	32.02	32.16	31.10	31.18	208,400
02/09/22	31.99	32.14	31.48	31.78	83,900
01/09/22	31.59	31.75	30.91	31.30	89,400
31/08/22	31.67	32.43	31.35	31.88	49,300
30/08/22	33.05	33.05	31.77	31.92	106,700
29/08/22	32.83	33.31	32.66	33.05	343,800
26/08/22	33.36	33.36	32.68	32.83	122,100
25/08/22	33.25	33.45	33.10	33.45	83,800
24/08/22	32.99	33.33	32.80	33.17	63,000
23/08/22	32.26	33.07	32.26	32.97	65,800
22/08/22	31.73	32.11	31.50	31.96	40,600
19/08/22	32.31	32.55	32.19	32.31	36,300
18/08/22	31.83	32.74	31.45	32.58	85,400
17/08/22	31.71	31.90	31.23	31.49	71,200
16/08/22	31.43	32.08	31.43	31.93	55,100
15/08/22	30.76	31.37	30.45	31.37	36,700

Global Indices

No news available...

Currencies