Skip to main content

Infracap MLP ETF (NY: AMZA )

40.55 -0.20 (-0.49%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.15 36.08 35.10 36.00 210,974 +1.01(+2.89%)
Aug 30, 2017 34.56 35.10 34.37 34.99 141,740 +0.31(+0.90%)
Aug 29, 2017 34.33 34.71 34.06 34.68 176,309 +0.19(+0.56%)
Aug 28, 2017 35.03 35.15 34.35 34.49 404,264 -0.39(-1.11%)
Aug 25, 2017 34.60 35.03 34.60 34.87 176,701 +0.31(+0.90%)
Aug 24, 2017 34.49 34.80 34.33 34.56 91,299 +0.08(+0.23%)
Aug 23, 2017 33.90 34.68 33.79 34.49 230,933 +0.50(+1.49%)
Aug 22, 2017 33.28 34.02 33.28 33.98 305,569 +0.74(+2.22%)
Aug 21, 2017 33.83 33.94 33.07 33.24 540,351 -0.70(-2.06%)
Aug 18, 2017 34.02 34.10 33.67 33.94 315,925 -0.19(-0.57%)
Aug 17, 2017 34.10 34.45 34.06 34.14 193,801 -0.16(-0.45%)
Aug 16, 2017 34.80 35.18 34.02 34.29 424,308 -0.47(-1.34%)
Aug 15, 2017 35.18 35.26 34.37 34.76 543,382 -0.62(-1.76%)
Aug 14, 2017 35.53 35.92 35.30 35.38 442,562 +0.00(+0.00%)
Aug 11, 2017 35.73 35.73 35.30 35.38 545,941 -0.31(-0.87%)
Aug 10, 2017 36.39 36.54 35.61 35.69 361,641 -0.70(-1.92%)
Aug 09, 2017 35.92 36.74 35.81 36.39 415,046 +0.62(+1.74%)
Aug 08, 2017 36.74 36.89 35.53 35.77 607,322 -1.13(-3.05%)
Aug 07, 2017 37.36 37.48 36.85 36.89 291,295 -0.43(-1.14%)
Aug 04, 2017 37.67 37.67 37.28 37.32 130,025 -0.19(-0.52%)
Aug 03, 2017 37.90 37.95 37.36 37.51 173,628 -0.39(-1.02%)
Aug 02, 2017 37.86 37.94 37.75 37.90 189,816 +0.04(+0.10%)
Aug 01, 2017 37.86 38.06 37.79 37.86 204,070 +0.12(+0.31%)
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%)
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.