Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.0712 0.0718 0.0707 0.0715 222,275,104 +0.00(+1.20%)
Jun 29, 2017 0.0702 0.0713 0.0701 0.0706 160,059,072 +0.00(+1.11%)
Jun 28, 2017 0.0684 0.0702 0.0683 0.0699 183,141,904 +0.00(+2.39%)
Jun 27, 2017 0.0691 0.0696 0.0681 0.0682 141,656,352 -0.00(-0.72%)
Jun 26, 2017 0.0672 0.0687 0.0672 0.0687 121,453,064 +0.00(+2.43%)
Jun 23, 2017 0.0650 0.0672 0.0649 0.0671 118,187,344 +0.00(+3.61%)
Jun 22, 2017 0.0640 0.0650 0.0640 0.0648 99,190,888 +0.00(+1.22%)
Jun 21, 2017 0.0648 0.0653 0.0639 0.0640 134,019,256 -0.00(-0.99%)
Jun 20, 2017 0.0665 0.0665 0.0637 0.0646 282,687,456 -0.00(-3.49%)
Jun 19, 2017 0.0679 0.0683 0.0667 0.0669 95,749,392 -0.00(-0.84%)
Jun 16, 2017 0.0663 0.0677 0.0662 0.0675 76,312,088 +0.00(+2.14%)
Jun 15, 2017 0.0672 0.0677 0.0659 0.0661 159,728,992 -0.00(-2.40%)
Jun 14, 2017 0.0699 0.0699 0.0676 0.0677 236,153,552 -0.00(-3.04%)
Jun 13, 2017 0.0700 0.0703 0.0696 0.0699 82,426,120 -0.00(-0.10%)
Jun 12, 2017 0.0703 0.0710 0.0694 0.0699 136,156,272 +0.00(+0.30%)
Jun 09, 2017 0.0692 0.0701 0.0690 0.0697 113,349,104 +0.00(+1.03%)
Jun 08, 2017 0.0697 0.0699 0.0690 0.0690 137,064,112 -0.00(-1.12%)
Jun 07, 2017 0.0715 0.0723 0.0695 0.0698 405,129,632 -0.00(-2.95%)
Jun 06, 2017 0.0713 0.0721 0.0709 0.0719 66,365,724 +0.00(+0.89%)
Jun 05, 2017 0.0708 0.0717 0.0708 0.0713 63,825,584 +0.00(+0.10%)
Jun 02, 2017 0.0722 0.0723 0.0711 0.0712 112,696,160 -0.00(-1.37%)
Jun 01, 2017 0.0717 0.0728 0.0716 0.0722 84,025,344 +0.00(+1.19%)
May 31, 2017 0.0715 0.0716 0.0704 0.0713 193,607,824 -0.00(-0.69%)
May 30, 2017 0.0733 0.0733 0.0717 0.0718 112,261,240 -0.00(-2.03%)
May 26, 2017 0.0737 0.0737 0.0732 0.0733 47,319,108 -0.00(-0.38%)
May 25, 2017 0.0741 0.0746 0.0732 0.0736 80,028,968 -0.00(-0.67%)
May 24, 2017 0.0747 0.0747 0.0740 0.0741 84,069,576 -0.00(-0.38%)
May 23, 2017 0.0742 0.0746 0.0739 0.0744 52,001,916 +0.00(+0.38%)
May 22, 2017 0.0747 0.0747 0.0735 0.0741 75,852,864 +0.00(+0.00%)
May 19, 2017 0.0734 0.0742 0.0731 0.0741 71,216,256 +0.00(+1.55%)
May 18, 2017 0.0727 0.0730 0.0722 0.0730 73,592,776 +0.00(+0.00%)
May 17, 2017 0.0739 0.0740 0.0728 0.0730 90,108,576 -0.00(-1.43%)
May 16, 2017 0.0747 0.0747 0.0739 0.0740 130,987,104 -0.00(-0.76%)
May 15, 2017 0.0747 0.0748 0.0740 0.0746 210,484,080 +0.00(+0.67%)
May 12, 2017 0.0738 0.0741 0.0735 0.0741 101,823,440 +0.00(+0.67%)
May 11, 2017 0.0743 0.0743 0.0735 0.0736 70,496,192 -0.00(-0.95%)
May 10, 2017 0.0732 0.0743 0.0732 0.0743 99,424,032 +0.00(+1.94%)
May 09, 2017 0.0735 0.0735 0.0725 0.0729 130,223,104 -0.00(-0.87%)
May 08, 2017 0.0733 0.0735 0.0728 0.0735 229,383,888 +0.00(+0.87%)
May 05, 2017 0.0715 0.0731 0.0707 0.0729 105,453,144 +0.00(+2.08%)
May 04, 2017 0.0734 0.0735 0.0703 0.0714 202,761,216 -0.00(-3.17%)
May 03, 2017 0.0743 0.0746 0.0736 0.0737 68,594,440 -0.00(-0.76%)
May 02, 2017 0.0747 0.0749 0.0740 0.0743 65,671,096 -0.00(-0.47%)
May 01, 2017 0.0747 0.0749 0.0744 0.0747 38,112,028 +0.00(+0.00%)
Apr 28, 2017 0.0749 0.0749 0.0745 0.0747 42,852,912 +0.00(+0.09%)
Apr 27, 2017 0.0752 0.0753 0.0743 0.0746 95,940,152 -0.00(-0.94%)
Apr 26, 2017 0.0756 0.0756 0.0750 0.0753 62,042,100 -0.00(-0.28%)
Apr 25, 2017 0.0745 0.0755 0.0744 0.0755 64,248,352 +0.00(+1.14%)
Apr 24, 2017 0.0745 0.0748 0.0740 0.0747 64,381,596 +0.00(+0.96%)
Apr 21, 2017 0.0745 0.0745 0.0738 0.0740 56,411,452 -0.00(-0.48%)
Apr 20, 2017 0.0742 0.0746 0.0740 0.0743 54,419,128 +0.00(+0.48%)
Apr 19, 2017 0.0747 0.0748 0.0740 0.0740 70,298,800 -0.00(-0.67%)
Apr 18, 2017 0.0743 0.0747 0.0740 0.0745 55,489,756 +0.00(+0.19%)
Apr 17, 2017 0.0744 0.0746 0.0740 0.0743 121,560,448 +0.00(+0.10%)
Apr 13, 2017 0.0750 0.0750 0.0742 0.0742 120,626,880 -0.00(-0.76%)
Apr 12, 2017 0.0754 0.0754 0.0747 0.0748 75,952,616 -0.00(-0.47%)
Apr 11, 2017 0.0757 0.0758 0.0750 0.0752 96,564,272 -0.00(-0.56%)
Apr 10, 2017 0.0761 0.0761 0.0755 0.0756 88,081,632 -0.00(-0.28%)
Apr 07, 2017 0.0759 0.0761 0.0757 0.0758 59,976,016 -0.00(-0.28%)
Apr 06, 2017 0.0754 0.0760 0.0754 0.0760 73,657,352 +0.00(+1.04%)
Apr 05, 2017 0.0759 0.0764 0.0751 0.0752 116,758,520 -0.00(-0.66%)
Apr 04, 2017 0.0759 0.0759 0.0750 0.0757 219,109,584 +0.03(+79.53%)
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.