Skip to main content

Infracap MLP ETF (NY: AMZA )

40.59 -0.16 (-0.39%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.67 37.77 37.44 37.75 182,341 +0.08(+0.21%)
Jul 28, 2017 37.67 37.71 37.59 37.67 197,488 +0.00(+0.00%)
Jul 27, 2017 37.67 37.74 37.51 37.67 216,533 +0.00(+0.00%)
Jul 26, 2017 38.02 38.06 37.63 37.67 241,605 -0.16(-0.41%)
Jul 25, 2017 37.71 37.90 37.67 37.83 201,544 +0.27(+0.72%)
Jul 24, 2017 37.63 37.67 37.36 37.55 164,800 +0.08(+0.21%)
Jul 21, 2017 37.79 37.90 37.32 37.48 233,851 -0.31(-0.82%)
Jul 20, 2017 38.14 38.17 37.67 37.79 182,855 -0.27(-0.71%)
Jul 19, 2017 38.02 38.14 37.86 38.06 229,914 +0.04(+0.10%)
Jul 18, 2017 38.06 38.14 37.79 38.02 134,439 +0.12(+0.31%)
Jul 17, 2017 37.86 38.06 37.83 37.90 210,919 +0.08(+0.21%)
Jul 14, 2017 37.63 37.83 37.51 37.83 215,894 +0.39(+1.04%)
Jul 13, 2017 37.44 37.48 37.17 37.44 99,329 +0.00(+0.00%)
Jul 12, 2017 37.24 37.63 36.89 37.44 124,430 +0.43(+1.15%)
Jul 11, 2017 36.85 37.01 36.60 37.01 207,795 +0.12(+0.32%)
Jul 10, 2017 37.17 37.28 36.62 36.89 204,150 -0.27(-0.73%)
Jul 07, 2017 36.93 37.24 36.39 37.17 229,774 +0.00(+0.00%)
Jul 06, 2017 37.67 37.83 36.93 37.17 316,229 -0.08(-0.21%)
Jul 05, 2017 38.06 38.06 37.13 37.24 503,928 -0.78(-2.04%)
Jul 03, 2017 37.47 38.09 37.43 38.02 404,548 +0.77(+2.08%)
Jun 30, 2017 37.10 37.39 36.84 37.25 426,581 +0.44(+1.20%)
Jun 29, 2017 36.58 37.17 36.54 36.80 307,179 +0.41(+1.11%)
Jun 28, 2017 35.62 36.58 35.61 36.40 351,478 +0.85(+2.39%)
Jun 27, 2017 36.03 36.29 35.48 35.55 271,861 -0.26(-0.72%)
Jun 26, 2017 35.03 35.81 35.03 35.81 233,087 +0.85(+2.43%)
Jun 23, 2017 33.89 35.00 33.82 34.96 226,820 +1.22(+3.61%)
Jun 22, 2017 33.37 33.89 33.36 33.74 190,363 +0.41(+1.22%)
Jun 21, 2017 33.78 34.04 33.30 33.34 257,204 -0.33(-0.99%)
Jun 20, 2017 34.63 34.63 33.19 33.67 542,522 -1.22(-3.49%)
Jun 19, 2017 35.40 35.58 34.77 34.88 183,758 -0.30(-0.84%)
Jun 16, 2017 34.55 35.29 34.50 35.18 146,455 +0.74(+2.14%)
Jun 15, 2017 35.03 35.29 34.33 34.44 306,545 -0.85(-2.40%)
Jun 14, 2017 36.40 36.40 35.21 35.29 453,216 -1.11(-3.04%)
Jun 13, 2017 36.47 36.62 36.25 36.40 158,188 -0.04(-0.10%)
Jun 12, 2017 36.66 36.99 36.14 36.43 261,305 +0.11(+0.30%)
Jun 09, 2017 36.07 36.51 35.95 36.32 217,535 +0.37(+1.03%)
Jun 08, 2017 36.32 36.43 35.95 35.95 263,048 -0.41(-1.12%)
Jun 07, 2017 37.25 37.65 36.21 36.36 777,508 -1.11(-2.95%)
Jun 06, 2017 37.13 37.58 36.95 37.47 127,366 +0.33(+0.89%)
Jun 05, 2017 36.91 37.36 36.91 37.13 122,491 +0.04(+0.10%)
Jun 02, 2017 37.61 37.67 37.04 37.10 216,282 -0.52(-1.37%)
Jun 01, 2017 37.36 37.91 37.32 37.61 161,258 +0.44(+1.19%)
May 31, 2017 37.25 37.32 36.69 37.17 371,564 -0.26(-0.69%)
May 30, 2017 38.20 38.20 37.36 37.43 215,447 -0.77(-2.03%)
May 26, 2017 38.39 38.43 38.13 38.20 90,812 -0.15(-0.38%)
May 25, 2017 38.61 38.87 38.17 38.35 153,588 -0.26(-0.67%)
May 24, 2017 38.90 38.91 38.57 38.61 161,343 -0.15(-0.38%)
May 23, 2017 38.65 38.87 38.50 38.76 99,800 +0.15(+0.38%)
May 22, 2017 38.94 38.94 38.28 38.61 145,573 +0.00(+0.00%)
May 19, 2017 38.24 38.68 38.11 38.61 136,675 +0.59(+1.55%)
May 18, 2017 37.87 38.06 37.61 38.02 141,236 +0.00(+0.00%)
May 17, 2017 38.50 38.54 37.95 38.02 172,932 -0.55(-1.43%)
May 16, 2017 38.94 38.94 38.50 38.57 251,385 -0.30(-0.76%)
May 15, 2017 38.90 38.98 38.54 38.87 403,952 +0.26(+0.67%)
May 12, 2017 38.46 38.61 38.31 38.61 195,415 +0.26(+0.67%)
May 11, 2017 38.72 38.74 38.31 38.35 135,293 -0.37(-0.95%)
May 10, 2017 38.17 38.72 38.17 38.72 190,810 +0.74(+1.94%)
May 09, 2017 38.28 38.31 37.76 37.98 249,919 -0.33(-0.87%)
May 08, 2017 38.20 38.31 37.96 38.31 440,224 +0.33(+0.87%)
May 05, 2017 37.25 38.07 36.84 37.98 202,381 +0.77(+2.08%)
May 04, 2017 38.24 38.32 36.62 37.21 389,131 -1.22(-3.17%)
May 03, 2017 38.72 38.87 38.35 38.43 131,643 -0.30(-0.76%)
May 02, 2017 38.90 39.05 38.57 38.72 126,033 -0.18(-0.47%)
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.