Infracap MLP ETF (NY: AMZA )

41.34 +0.22 (+0.54%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.204 1.185 1.201 5,419,001 +0.01(+0.97%)
Jun 28, 2018 1.190 1.198 1.172 1.190 6,044,918 +0.00(+0.00%)
Jun 27, 2018 1.219 1.224 1.183 1.190 11,079,255 -0.03(-2.82%)
Jun 26, 2018 1.200 1.224 1.193 1.224 4,722,911 +0.03(+2.48%)
Jun 25, 2018 1.227 1.231 1.193 1.195 8,664,656 -0.04(-2.94%)
Jun 22, 2018 1.234 1.250 1.226 1.231 4,471,290 +0.01(+0.94%)
Jun 21, 2018 1.227 1.227 1.211 1.219 7,902,750 -0.01(-0.67%)
Jun 20, 2018 1.231 1.237 1.227 1.227 5,056,062 +0.16(+15.46%)
Jun 19, 2018 1.058 1.066 1.055 1.063 6,975,878 -0.00(-0.40%)
Jun 18, 2018 1.051 1.068 1.049 1.067 6,090,887 +0.02(+1.47%)
Jun 15, 2018 1.083 1.049 1.052 12,370,219 -0.03(-2.85%)
Jun 14, 2018 1.083 1.088 1.079 1.083 4,311,136 +0.00(+0.13%)
Jun 13, 2018 1.097 1.098 1.079 1.081 6,084,764 -0.02(-1.66%)
Jun 12, 2018 1.101 1.105 1.096 1.100 4,354,663 +0.00(+0.00%)
Jun 11, 2018 1.074 1.101 1.070 1.100 6,685,692 +0.02(+1.95%)
Jun 08, 2018 1.093 1.093 1.077 1.079 6,359,556 -0.02(-1.66%)
Jun 07, 2018 1.084 1.098 1.084 1.097 7,105,936 +0.01(+1.17%)
Jun 06, 2018 1.079 1.084 6,770,209 -0.01(-0.90%)
Jun 05, 2018 1.091 1.100 1.090 1.094 6,015,256 -0.00(-0.13%)
Jun 04, 2018 1.088 1.097 1.086 1.095 5,034,092 +0.01(+0.91%)
Jun 01, 2018 1.066 1.086 1.066 1.086 4,478,156 +0.02(+1.71%)
May 31, 2018 1.062 1.075 1.058 1.067 5,358,989 +0.00(+0.40%)
May 30, 2018 1.048 1.066 1.044 1.063 5,234,456 +0.02(+2.02%)
May 29, 2018 1.034 1.053 1.034 1.042 7,315,721 +0.00(+0.14%)
May 25, 2018 1.041 1.041 1.041 0 -0.01(-0.80%)
May 24, 2018 1.063 1.067 1.046 1.049 7,559,141 -0.02(-2.23%)
May 23, 2018 1.073 1.077 1.062 1.073 5,994,500 -0.00(-0.39%)
May 22, 2018 1.081 1.088 1.074 1.077 7,105,025 +0.13(+14.31%)
May 21, 2018 0.9327 0.9424 0.9303 0.9424 7,971,135 +0.01(+1.03%)
May 18, 2018 0.9351 0.9386 0.9285 0.9327 8,036,921 +0.00(+0.00%)
May 17, 2018 0.9231 0.9386 0.9231 0.9327 12,264,977 +0.01(+1.44%)
May 16, 2018 0.9110 0.9219 0.9110 0.9195 5,519,399 +0.01(+0.79%)
May 15, 2018 0.9146 0.9182 0.9110 0.9122 6,511,679 -0.01(-0.59%)
May 14, 2018 0.9050 0.9195 0.9050 0.9176 9,570,467 +0.02(+1.67%)
May 11, 2018 0.9074 0.9098 0.9002 0.9026 5,915,733 -0.00(-0.27%)
May 10, 2018 0.9026 0.9097 0.9014 0.9050 5,304,073 +0.00(+0.40%)
May 09, 2018 0.8989 0.9110 0.8965 0.9014 9,393,678 +0.01(+0.95%)
May 08, 2018 0.8808 0.8965 0.8748 0.8929 5,985,588 +0.01(+1.09%)
May 07, 2018 0.8772 0.8923 0.8772 0.8833 9,233,190 +0.01(+0.97%)
May 04, 2018 0.8627 0.8772 0.8579 0.8748 5,908,788 +0.01(+1.12%)
May 03, 2018 0.8772 0.8851 0.8627 0.8652 8,712,038 -0.01(-1.51%)
May 02, 2018 0.8857 0.8917 0.8748 0.8784 7,992,707 -0.01(-0.82%)
May 01, 2018 0.8808 0.8875 0.8760 0.8857 6,112,213 +0.00(+0.27%)
Apr 30, 2018 0.8821 0.8929 0.8786 0.8833 11,570,094 +0.00(+0.27%)
Apr 27, 2018 0.8821 0.8851 0.8748 0.8808 3,691,124 -0.00(-0.41%)
Apr 26, 2018 0.8881 0.8929 0.8736 0.8845 7,385,871 -0.00(-0.27%)
Apr 25, 2018 0.8724 0.8869 0.8627 0.8869 5,914,821 +0.01(+1.52%)
Apr 24, 2018 0.8965 0.9026 0.8724 0.8736 10,027,474 -0.02(-2.43%)
Apr 23, 2018 0.8772 0.9026 0.8748 0.8953 11,794,396 +0.02(+2.06%)
Apr 20, 2018 0.8796 0.8880 0.8736 0.8772 4,859,738 +0.12(+15.58%)
Apr 19, 2018 0.7703 0.7723 0.7559 0.7590 14,609,622 -0.01(-1.20%)
Apr 18, 2018 0.7775 0.7816 0.7672 0.7682 7,673,277 -0.00(-0.40%)
Apr 17, 2018 0.7600 0.7825 0.7600 0.7713 11,500,885 +0.01(+1.21%)
Apr 16, 2018 0.7261 0.7628 0.7241 0.7621 12,185,910 +0.04(+5.10%)
Apr 13, 2018 0.7261 0.7282 0.7179 0.7251 6,857,067 +0.00(+0.00%)
Apr 12, 2018 0.7292 0.7333 0.7189 0.7251 7,847,566 -0.00(-0.42%)
Apr 11, 2018 0.7169 0.7292 0.7169 0.7282 8,729,353 +0.01(+1.00%)
Apr 10, 2018 0.7066 0.7225 0.7035 0.7210 11,843,436 +0.02(+2.78%)
Apr 09, 2018 0.7056 0.7086 0.6963 0.7015 9,637,732 -0.00(-0.15%)
Apr 06, 2018 0.7117 0.7189 0.6948 0.7025 8,436,742 -0.01(-2.01%)
Apr 05, 2018 0.7045 0.7210 0.7025 0.7169 9,444,611 +0.01(+1.60%)
Apr 04, 2018 0.6932 0.7076 0.6871 0.7056 9,109,810 +0.00(+0.15%)
Apr 03, 2018 0.7015 0.7076 0.6819 0.7045 10,358,335 +0.01(+1.03%)
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.