Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

InfraCap MLP ETF (AMZA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.47

+0.40

(+1.02%)

At close: 03:59PM EDT

40.43

+0.96

(+2.43%)

After hours:

07:14PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.50	39.67	39.20	39.47	39.47	19,312
02 May 2024	38.88	39.42	38.82	39.07	39.07	38,300
01 May 2024	39.31	39.31	38.49	38.67	38.67	43,300
30 Apr 2024	40.70	40.70	39.25	39.26	39.26	87,100
29 Apr 2024	40.98	41.10	40.76	41.10	41.10	58,500
26 Apr 2024	40.56	40.90	40.33	40.90	40.90	25,000
25 Apr 2024	40.55	40.87	40.24	40.87	40.87	24,500
24 Apr 2024	40.55	40.77	40.20	40.73	40.73	27,000
23 Apr 2024	40.42	40.72	40.25	40.57	40.57	19,200
22 Apr 2024	40.08	40.47	39.80	40.21	40.21	41,100
22 Apr 2024	0.26 Dividend
19 Apr 2024	39.48	40.60	39.48	40.48	40.22	46,400
18 Apr 2024	39.11	39.69	39.11	39.50	39.25	26,100
17 Apr 2024	38.45	39.13	38.26	38.90	38.65	29,300
16 Apr 2024	38.71	38.80	38.25	38.45	38.20	34,800
15 Apr 2024	39.81	39.99	38.78	38.84	38.59	64,200
12 Apr 2024	40.45	40.91	39.55	39.55	39.30	29,300
11 Apr 2024	40.59	40.59	40.02	40.23	39.97	31,600
10 Apr 2024	40.82	40.96	40.46	40.65	40.39	18,500
09 Apr 2024	41.61	41.61	40.91	41.04	40.78	39,300
08 Apr 2024	41.67	41.83	41.36	41.49	41.22	43,900
05 Apr 2024	41.99	41.99	41.29	41.64	41.37	33,700
04 Apr 2024	42.00	42.32	41.60	41.66	41.39	43,000
03 Apr 2024	41.77	42.10	41.58	42.10	41.83	31,900
02 Apr 2024	41.02	41.66	40.96	41.66	41.39	84,400
01 Apr 2024	41.12	41.13	40.78	40.98	40.72	84,400
28 Mar 2024	40.54	41.20	40.52	41.20	40.94	52,600
27 Mar 2024	40.23	40.43	40.15	40.34	40.08	25,300
26 Mar 2024	40.41	40.44	40.02	40.34	40.08	42,800
25 Mar 2024	40.28	40.77	40.13	40.40	40.14	80,100
22 Mar 2024	40.71	40.71	40.24	40.29	40.03	41,700
21 Mar 2024	40.48	40.63	40.35	40.62	40.36	37,100
20 Mar 2024	40.38	40.50	40.04	40.49	40.23	31,600
20 Mar 2024	0.26 Dividend
19 Mar 2024	40.26	40.50	39.90	40.50	39.98	38,700
18 Mar 2024	40.18	40.18	39.85	40.16	39.65	40,000
15 Mar 2024	39.33	39.86	39.33	39.85	39.34	20,800
14 Mar 2024	40.05	40.10	39.21	39.21	38.71	41,300
13 Mar 2024	40.04	40.36	39.97	40.06	39.55	22,800
12 Mar 2024	39.82	40.08	39.78	40.00	39.49	21,900
11 Mar 2024	39.59	39.81	39.28	39.74	39.23	87,700
08 Mar 2024	39.98	40.13	39.27	39.60	39.09	76,600
07 Mar 2024	40.20	40.30	39.95	40.15	39.64	30,500
06 Mar 2024	39.85	40.33	39.78	40.15	39.64	42,800
05 Mar 2024	39.29	39.91	39.20	39.78	39.27	45,400
04 Mar 2024	39.38	39.56	39.21	39.23	38.73	25,800
01 Mar 2024	38.93	39.43	38.93	39.26	38.76	43,600
29 Feb 2024	38.75	38.91	38.60	38.78	38.28	22,300
28 Feb 2024	38.85	39.22	38.40	38.50	38.01	20,700
27 Feb 2024	38.98	39.34	38.80	38.94	38.44	27,600
26 Feb 2024	39.45	39.45	38.75	38.89	38.39	55,200
23 Feb 2024	39.06	39.42	39.00	39.27	38.77	31,600
22 Feb 2024	38.97	39.25	38.74	39.08	38.58	53,700
21 Feb 2024	38.52	38.86	38.41	38.85	38.35	26,000
21 Feb 2024	0.26 Dividend
20 Feb 2024	38.19	38.70	37.99	38.58	37.83	93,500
16 Feb 2024	37.63	38.44	37.63	38.44	37.69	110,500
15 Feb 2024	36.99	37.82	36.91	37.80	37.06	45,100
14 Feb 2024	36.81	36.96	36.60	36.82	36.10	21,700
13 Feb 2024	36.98	37.07	36.55	36.58	35.87	37,200
12 Feb 2024	36.53	37.15	36.53	37.01	36.29	38,000
09 Feb 2024	36.42	36.68	36.20	36.53	35.82	29,800
08 Feb 2024	36.30	36.51	36.20	36.23	35.53	22,100
07 Feb 2024	36.31	36.35	36.01	36.20	35.50	34,400
06 Feb 2024	36.49	36.49	36.00	36.00	35.30	44,600
05 Feb 2024	36.40	36.55	36.00	36.41	35.70	48,000
02 Feb 2024	36.66	36.88	36.42	36.47	35.76	46,400
01 Feb 2024	36.82	37.45	36.70	36.90	36.18	34,600
31 Jan 2024	37.24	37.33	36.70	36.77	36.05	45,600
30 Jan 2024	37.34	37.42	37.00	37.29	36.56	56,600
29 Jan 2024	37.02	37.34	36.72	37.34	36.61	48,000
26 Jan 2024	36.53	36.99	36.44	36.99	36.27	38,100
25 Jan 2024	35.96	36.58	35.91	36.58	35.87	33,100
24 Jan 2024	35.85	36.05	35.62	35.91	35.21	31,600
23 Jan 2024	35.81	35.96	35.53	35.60	34.91	24,500
22 Jan 2024	35.26	35.86	35.19	35.77	35.07	44,700
22 Jan 2024	0.26 Dividend
19 Jan 2024	35.04	35.08	34.82	35.01	34.07	39,100
18 Jan 2024	35.94	35.94	34.82	35.01	34.07	129,300
17 Jan 2024	35.44	35.65	34.90	35.44	34.49	52,500
16 Jan 2024	36.18	36.26	35.50	35.63	34.68	52,900
12 Jan 2024	36.00	36.19	35.71	36.18	35.21	33,800
11 Jan 2024	35.79	35.84	35.50	35.63	34.68	20,800
10 Jan 2024	35.70	35.93	35.52	35.71	34.76	22,800
09 Jan 2024	35.70	35.70	35.35	35.70	34.75	35,300
08 Jan 2024	35.50	35.74	35.18	35.72	34.76	40,000
05 Jan 2024	35.70	36.01	35.54	35.79	34.83	39,000
04 Jan 2024	35.94	36.39	35.55	35.70	34.75	54,200
03 Jan 2024	35.70	36.13	35.51	35.89	34.93	34,300
02 Jan 2024	35.34	35.60	35.17	35.59	34.64	44,400
29 Dec 2023	35.16	35.32	34.98	35.32	34.38	40,100
28 Dec 2023	35.25	35.36	35.06	35.16	34.22	20,100
27 Dec 2023	35.46	35.46	35.00	35.31	34.37	30,500
26 Dec 2023	35.14	35.45	35.03	35.42	34.47	26,600
22 Dec 2023	35.27	35.46	35.06	35.11	34.17	28,500
21 Dec 2023	35.55	35.55	35.00	35.30	34.36	32,000
20 Dec 2023	35.50	35.58	35.12	35.55	34.60	20,500
20 Dec 2023	0.24 Dividend
19 Dec 2023	35.50	35.86	35.29	35.62	34.43	32,300
18 Dec 2023	35.43	35.92	35.35	35.88	34.69	27,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,723.09+1,402.45(+2.84%)

Best savings accounts that offer above inflation rates

InfraCap MLP ETF (AMZA)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,723.09
+1,402.45(+2.84%)