Infracap MLP ETF (NY: AMZA )

41.12 -0.24 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.204 1.184 1.201 5,421,779 +0.01(+0.97%)
Jun 28, 2018 1.189 1.197 1.171 1.189 6,048,017 +0.00(+0.00%)
Jun 27, 2018 1.219 1.224 1.183 1.189 11,084,934 -0.03(-2.82%)
Jun 26, 2018 1.199 1.224 1.192 1.224 4,725,332 +0.03(+2.48%)
Jun 25, 2018 1.227 1.230 1.192 1.194 8,669,098 -0.04(-2.94%)
Jun 22, 2018 1.233 1.250 1.225 1.230 4,473,582 +0.01(+0.94%)
Jun 21, 2018 1.227 1.227 1.210 1.219 7,906,802 -0.01(-0.67%)
Jun 20, 2018 1.230 1.237 1.227 1.227 5,058,654 +0.16(+15.46%)
Jun 19, 2018 1.057 1.065 1.054 1.063 6,979,454 -0.00(-0.39%)
Jun 18, 2018 1.050 1.068 1.049 1.067 6,094,009 +0.02(+1.47%)
Jun 15, 2018 1.082 1.049 1.051 12,376,561 -0.03(-2.85%)
Jun 14, 2018 1.082 1.088 1.078 1.082 4,313,346 +0.00(+0.13%)
Jun 13, 2018 1.096 1.098 1.078 1.081 6,087,883 -0.02(-1.66%)
Jun 12, 2018 1.101 1.105 1.096 1.099 4,356,895 +0.00(+0.00%)
Jun 11, 2018 1.074 1.101 1.070 1.099 6,689,119 +0.02(+1.95%)
Jun 08, 2018 1.092 1.092 1.076 1.078 6,362,816 -0.02(-1.66%)
Jun 07, 2018 1.084 1.098 1.084 1.096 7,109,579 +0.01(+1.17%)
Jun 06, 2018 1.078 1.084 6,773,680 -0.01(-0.90%)
Jun 05, 2018 1.091 1.099 1.089 1.093 6,018,339 -0.00(-0.13%)
Jun 04, 2018 1.088 1.096 1.085 1.095 5,036,672 +0.01(+0.91%)
Jun 01, 2018 1.065 1.085 1.065 1.085 4,480,452 +0.02(+1.71%)
May 31, 2018 1.061 1.075 1.057 1.067 5,361,736 +0.00(+0.40%)
May 30, 2018 1.047 1.065 1.043 1.063 5,237,139 +0.02(+2.02%)
May 29, 2018 1.033 1.053 1.033 1.042 7,319,471 +0.00(+0.13%)
May 25, 2018 1.040 1.040 1.040 0 -0.01(-0.80%)
May 24, 2018 1.063 1.067 1.046 1.049 7,563,016 -0.02(-2.23%)
May 23, 2018 1.072 1.077 1.061 1.072 5,997,573 -0.00(-0.39%)
May 22, 2018 1.081 1.088 1.074 1.077 7,108,667 +0.13(+14.31%)
May 21, 2018 0.9323 0.9419 0.9298 0.9419 7,975,221 +0.01(+1.03%)
May 18, 2018 0.9347 0.9382 0.9280 0.9323 8,041,041 +0.00(+0.00%)
May 17, 2018 0.9226 0.9382 0.9226 0.9323 12,271,264 +0.01(+1.44%)
May 16, 2018 0.9105 0.9214 0.9105 0.9190 5,522,228 +0.01(+0.79%)
May 15, 2018 0.9142 0.9178 0.9105 0.9117 6,515,017 -0.01(-0.59%)
May 14, 2018 0.9045 0.9190 0.9045 0.9172 9,575,373 +0.02(+1.67%)
May 11, 2018 0.9069 0.9093 0.8997 0.9021 5,918,765 -0.00(-0.27%)
May 10, 2018 0.9021 0.9092 0.9009 0.9045 5,306,792 +0.00(+0.40%)
May 09, 2018 0.8985 0.9105 0.8961 0.9009 9,398,493 +0.01(+0.95%)
May 08, 2018 0.8804 0.8961 0.8744 0.8925 5,988,656 +0.01(+1.09%)
May 07, 2018 0.8768 0.8918 0.8768 0.8828 9,237,923 +0.01(+0.97%)
May 04, 2018 0.8623 0.8768 0.8575 0.8744 5,911,816 +0.01(+1.12%)
May 03, 2018 0.8768 0.8846 0.8623 0.8647 8,716,504 -0.01(-1.51%)
May 02, 2018 0.8852 0.8912 0.8744 0.8780 7,996,804 -0.01(-0.82%)
May 01, 2018 0.8804 0.8870 0.8756 0.8852 6,115,346 +0.00(+0.27%)
Apr 30, 2018 0.8816 0.8925 0.8781 0.8828 11,576,025 +0.00(+0.27%)
Apr 27, 2018 0.8816 0.8846 0.8744 0.8804 3,693,016 -0.00(-0.41%)
Apr 26, 2018 0.8876 0.8925 0.8732 0.8840 7,389,657 -0.00(-0.27%)
Apr 25, 2018 0.8720 0.8864 0.8623 0.8864 5,917,853 +0.01(+1.52%)
Apr 24, 2018 0.8961 0.9021 0.8720 0.8732 10,032,613 -0.02(-2.43%)
Apr 23, 2018 0.8768 0.9021 0.8744 0.8949 11,800,441 +0.02(+2.06%)
Apr 20, 2018 0.8792 0.8875 0.8732 0.8768 4,862,229 +0.12(+15.58%)
Apr 19, 2018 0.7699 0.7719 0.7555 0.7586 14,617,110 -0.01(-1.20%)
Apr 18, 2018 0.7771 0.7812 0.7668 0.7678 7,677,210 -0.00(-0.40%)
Apr 17, 2018 0.7596 0.7821 0.7596 0.7709 11,506,780 +0.01(+1.21%)
Apr 16, 2018 0.7257 0.7624 0.7237 0.7617 12,192,156 +0.04(+5.10%)
Apr 13, 2018 0.7257 0.7278 0.7175 0.7247 6,860,582 +0.00(+0.00%)
Apr 12, 2018 0.7288 0.7329 0.7186 0.7247 7,851,588 -0.00(-0.42%)
Apr 11, 2018 0.7165 0.7288 0.7165 0.7278 8,733,828 +0.01(+1.00%)
Apr 10, 2018 0.7062 0.7221 0.7032 0.7206 11,849,507 +0.02(+2.78%)
Apr 09, 2018 0.7052 0.7083 0.6960 0.7011 9,642,672 -0.00(-0.15%)
Apr 06, 2018 0.7114 0.7186 0.6944 0.7021 8,441,067 -0.01(-2.01%)
Apr 05, 2018 0.7042 0.7206 0.7021 0.7165 9,449,452 +0.01(+1.60%)
Apr 04, 2018 0.6929 0.7073 0.6867 0.7052 9,114,480 +0.00(+0.15%)
Apr 03, 2018 0.7011 0.7073 0.6816 0.7042 10,363,645 +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.