Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

41.12 -0.24 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2015 0.0017 0.0017 0.0017 0.0017 225,764,688 -0.00(-1.28%)
Jul 30, 2015 0.0017 0.0017 0.0017 0.0017 231,776,864 -0.00(-0.85%)
Jul 29, 2015 0.0017 0.0018 0.0017 0.0017 372,710,496 +0.00(+2.05%)
Jul 28, 2015 0.0016 0.0017 0.0016 0.0017 310,760,928 +0.00(+3.11%)
Jul 27, 2015 0.0016 0.0016 0.0016 0.0016 767,355,520 +0.00(+1.65%)
Jul 24, 2015 0.0016 0.0016 0.0016 0.0016 368,405,088 +0.00(+0.68%)
Jul 23, 2015 0.0016 0.0016 0.0016 0.0016 263,258,160 +0.00(+0.34%)
Jul 22, 2015 0.0016 0.0016 0.0016 0.0016 483,990,688 -0.00(-3.64%)
Jul 21, 2015 0.0017 0.0017 0.0016 0.0016 229,750,784 -0.00(-0.11%)
Jul 20, 2015 0.0017 0.0017 0.0016 0.0017 282,054,464 -0.00(-3.04%)
Jul 17, 2015 0.0017 0.0018 0.0017 0.0017 205,228,608 -0.00(-1.68%)
Jul 16, 2015 0.0018 0.0018 0.0017 0.0017 295,168,928 -0.00(-1.80%)
Jul 15, 2015 0.0018 0.0018 0.0018 0.0018 366,764,384 -0.00(-2.17%)
Jul 14, 2015 0.0018 0.0018 0.0018 0.0018 428,680,928 +0.00(+1.17%)
Jul 13, 2015 0.0018 0.0018 0.0017 0.0018 120,474,632 +0.00(+1.61%)
Jul 10, 2015 0.0017 0.0018 0.0017 0.0018 134,888,432 +0.00(+2.14%)
Jul 09, 2015 0.0017 0.0017 0.0017 0.0017 38,044,044 +0.00(+0.61%)
Jul 08, 2015 0.0017 0.0018 0.0017 0.0017 115,871,912 -0.00(-2.95%)
Jul 07, 2015 0.0017 0.0018 0.0017 0.0018 121,509,696 +0.00(+0.36%)
Jul 06, 2015 0.0018 0.0018 0.0017 0.0018 140,261,936 -0.00(-1.23%)
Jul 02, 2015 0.0018 0.0018 0.0018 0.0018 234,540,688 +0.00(+1.93%)
Jul 01, 2015 0.0018 0.0018 0.0017 0.0017 313,172,384 -0.00(-3.58%)
Jun 30, 2015 0.0018 0.0018 0.0018 0.0018 181,532,288 -0.00(-0.39%)
Jun 29, 2015 0.0018 0.0019 0.0018 0.0018 368,867,552 -0.00(-2.08%)
Jun 26, 2015 0.0019 0.0019 0.0018 0.0018 132,333,808 +0.00(+0.35%)
Jun 25, 2015 0.0019 0.0019 0.0018 0.0018 159,884,080 -0.00(-1.79%)
Jun 24, 2015 0.0019 0.0019 0.0019 0.0019 372,523,296 -0.00(-0.67%)
Jun 23, 2015 0.0019 0.0019 0.0019 0.0019 224,267,152 +0.00(+0.19%)
Jun 22, 2015 0.0019 0.0019 0.0019 0.0019 104,860,616 +0.00(+1.12%)
Jun 19, 2015 0.0019 0.0019 0.0019 0.0019 120,155,312 -0.00(-1.51%)
Jun 18, 2015 0.0019 0.0020 0.0019 0.0019 232,118,208 -0.00(-0.15%)
Jun 17, 2015 0.0019 0.0019 0.0019 0.0019 146,406,256 +0.00(+0.81%)
Jun 16, 2015 0.0019 0.0019 0.0019 0.0019 274,027,232 -0.00(-0.77%)
Jun 15, 2015 0.0019 0.0019 0.0019 0.0019 43,164,296 +0.00(+1.66%)
Jun 12, 2015 0.0019 0.0019 0.0018 0.0019 99,035,632 -0.00(-0.32%)
Jun 11, 2015 0.0019 0.0019 0.0019 0.0019 238,758,016 -0.00(-0.17%)
Jun 10, 2015 0.0019 0.0019 0.0019 0.0019 173,780,336 -0.00(-0.29%)
Jun 09, 2015 0.0019 0.0019 0.0019 0.0019 174,804,384 -0.00(-0.14%)
Jun 08, 2015 0.0019 0.0019 0.0019 0.0019 313,612,832 -0.00(-1.10%)
Jun 05, 2015 0.0019 0.0019 0.0019 0.0019 116,466,520 +0.00(+1.31%)
Jun 04, 2015 0.0019 0.0019 0.0019 0.0019 256,706,448 -0.00(-2.71%)
Jun 03, 2015 0.0020 0.0020 0.0019 0.0019 252,379,008 -0.00(-2.23%)
Jun 02, 2015 0.0020 0.0020 0.0020 0.0020 101,337,000 +0.00(+0.42%)
Jun 01, 2015 0.0020 0.0020 0.0020 0.0020 142,926,672 +0.00(+0.23%)
May 29, 2015 0.0020 0.0020 0.0020 0.0020 85,601,848 -0.00(-0.18%)
May 28, 2015 0.0020 0.0020 0.0020 0.0020 396,208,608 -0.00(-1.77%)
May 27, 2015 0.0020 0.0020 0.0020 0.0020 187,621,552 -0.00(-0.05%)
May 26, 2015 0.0020 0.0020 0.0020 0.0020 404,334,944 -0.00(-1.29%)
May 22, 2015 0.0020 0.0020 0.0020 0.0020 68,270,064 +0.00(+0.62%)
May 21, 2015 0.0021 0.0021 0.0020 0.0020 336,967,808 -0.00(-1.18%)
May 20, 2015 0.0020 0.0020 0.0020 0.0020 113,130,096 -0.00(-0.20%)
May 19, 2015 0.0021 0.0021 0.0020 0.0020 124,053,312 -0.00(-0.66%)
May 18, 2015 0.0020 0.0021 0.0020 0.0021 277,859,136 +0.00(+0.67%)
May 15, 2015 0.0020 0.0021 0.0020 0.0020 521,968,672 +0.00(+0.45%)
May 14, 2015 0.0020 0.0020 0.0020 0.0020 313,084,288 +0.00(+0.63%)
May 13, 2015 0.0021 0.0021 0.0020 0.0020 329,546,208 +0.00(+1.64%)
May 12, 2015 0.0020 0.0020 0.0020 0.0020 62,698,344 +0.00(+0.09%)
May 11, 2015 0.0020 0.0020 0.0020 0.0020 62,379,016 -0.00(-1.26%)
May 08, 2015 0.0020 0.0020 0.0020 0.0020 89,521,872 +0.00(+1.10%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 110,113,000 -0.00(-0.77%)
May 06, 2015 0.0020 0.0020 0.0020 0.0020 80,822,944 -0.00(-1.91%)
May 05, 2015 0.0020 0.0021 0.0020 0.0020 60,176,756 +0.00(+0.04%)
May 04, 2015 0.0021 0.0021 0.0020 0.0020 121,652,848 -0.00(-0.35%)
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.