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

Historical Prices

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.