Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 225,880,496 -0.00(-1.28%)
Jul 30, 2015 0.0017 0.0017 0.0017 0.0017 231,895,744 -0.00(-0.85%)
Jul 29, 2015 0.0017 0.0018 0.0017 0.0017 372,901,664 +0.00(+2.05%)
Jul 28, 2015 0.0016 0.0017 0.0016 0.0017 310,920,320 +0.00(+3.11%)
Jul 27, 2015 0.0016 0.0016 0.0016 0.0016 767,749,120 +0.00(+1.65%)
Jul 24, 2015 0.0016 0.0016 0.0016 0.0016 368,594,048 +0.00(+0.68%)
Jul 23, 2015 0.0016 0.0016 0.0016 0.0016 263,393,200 +0.00(+0.34%)
Jul 22, 2015 0.0016 0.0016 0.0016 0.0016 484,238,944 -0.00(-3.64%)
Jul 21, 2015 0.0017 0.0017 0.0016 0.0016 229,868,624 -0.00(-0.11%)
Jul 20, 2015 0.0017 0.0017 0.0016 0.0016 282,199,136 -0.00(-3.04%)
Jul 17, 2015 0.0017 0.0018 0.0017 0.0017 205,333,888 -0.00(-1.68%)
Jul 16, 2015 0.0018 0.0018 0.0017 0.0017 295,320,320 -0.00(-1.80%)
Jul 15, 2015 0.0018 0.0018 0.0018 0.0018 366,952,512 -0.00(-2.17%)
Jul 14, 2015 0.0018 0.0018 0.0018 0.0018 428,900,800 +0.00(+1.17%)
Jul 13, 2015 0.0018 0.0018 0.0017 0.0018 120,536,432 +0.00(+1.61%)
Jul 10, 2015 0.0017 0.0018 0.0017 0.0018 134,957,616 +0.00(+2.14%)
Jul 09, 2015 0.0017 0.0017 0.0017 0.0017 38,063,556 +0.00(+0.61%)
Jul 08, 2015 0.0017 0.0018 0.0017 0.0017 115,931,344 -0.00(-2.95%)
Jul 07, 2015 0.0017 0.0018 0.0017 0.0018 121,572,024 +0.00(+0.36%)
Jul 06, 2015 0.0018 0.0018 0.0017 0.0018 140,333,888 -0.00(-1.23%)
Jul 02, 2015 0.0018 0.0018 0.0018 0.0018 234,660,992 +0.00(+1.93%)
Jul 01, 2015 0.0018 0.0018 0.0017 0.0017 313,333,024 -0.00(-3.58%)
Jun 30, 2015 0.0018 0.0018 0.0018 0.0018 181,625,408 -0.00(-0.39%)
Jun 29, 2015 0.0018 0.0019 0.0018 0.0018 369,056,768 -0.00(-2.08%)
Jun 26, 2015 0.0019 0.0019 0.0018 0.0018 132,401,688 +0.00(+0.34%)
Jun 25, 2015 0.0019 0.0019 0.0018 0.0018 159,966,096 -0.00(-1.79%)
Jun 24, 2015 0.0019 0.0019 0.0019 0.0019 372,714,368 -0.00(-0.67%)
Jun 23, 2015 0.0019 0.0019 0.0019 0.0019 224,382,192 +0.00(+0.19%)
Jun 22, 2015 0.0019 0.0019 0.0019 0.0019 104,914,400 +0.00(+1.12%)
Jun 19, 2015 0.0019 0.0019 0.0019 0.0019 120,216,944 -0.00(-1.52%)
Jun 18, 2015 0.0019 0.0020 0.0019 0.0019 232,237,264 -0.00(-0.15%)
Jun 17, 2015 0.0019 0.0019 0.0019 0.0019 146,481,344 +0.00(+0.81%)
Jun 16, 2015 0.0019 0.0019 0.0019 0.0019 274,167,776 -0.00(-0.77%)
Jun 15, 2015 0.0019 0.0019 0.0019 0.0019 43,186,436 +0.00(+1.66%)
Jun 12, 2015 0.0019 0.0019 0.0018 0.0019 99,086,432 -0.00(-0.32%)
Jun 11, 2015 0.0019 0.0019 0.0019 0.0019 238,880,496 -0.00(-0.17%)
Jun 10, 2015 0.0019 0.0019 0.0019 0.0019 173,869,472 -0.00(-0.29%)
Jun 09, 2015 0.0019 0.0019 0.0019 0.0019 174,894,048 -0.00(-0.14%)
Jun 08, 2015 0.0019 0.0019 0.0019 0.0019 313,773,696 -0.00(-1.10%)
Jun 05, 2015 0.0019 0.0019 0.0019 0.0019 116,526,264 +0.00(+1.31%)
Jun 04, 2015 0.0019 0.0019 0.0019 0.0019 256,838,112 -0.00(-2.71%)
Jun 03, 2015 0.0020 0.0020 0.0019 0.0019 252,508,464 -0.00(-2.23%)
Jun 02, 2015 0.0020 0.0020 0.0020 0.0020 101,388,976 +0.00(+0.42%)
Jun 01, 2015 0.0020 0.0020 0.0020 0.0020 142,999,984 +0.00(+0.23%)
May 29, 2015 0.0020 0.0020 0.0019 0.0020 85,645,760 -0.00(-0.18%)
May 28, 2015 0.0020 0.0020 0.0020 0.0020 396,411,840 -0.00(-1.77%)
May 27, 2015 0.0020 0.0020 0.0020 0.0020 187,717,776 -0.00(-0.05%)
May 26, 2015 0.0020 0.0020 0.0020 0.0020 404,542,336 -0.00(-1.29%)
May 22, 2015 0.0020 0.0020 0.0020 0.0020 68,305,080 +0.00(+0.62%)
May 21, 2015 0.0021 0.0021 0.0020 0.0020 337,140,640 -0.00(-1.18%)
May 20, 2015 0.0020 0.0020 0.0020 0.0020 113,188,128 -0.00(-0.20%)
May 19, 2015 0.0021 0.0021 0.0020 0.0020 124,116,944 -0.00(-0.66%)
May 18, 2015 0.0020 0.0021 0.0020 0.0021 278,001,664 +0.00(+0.67%)
May 15, 2015 0.0020 0.0021 0.0020 0.0020 522,236,416 +0.00(+0.45%)
May 14, 2015 0.0020 0.0020 0.0020 0.0020 313,244,896 +0.00(+0.63%)
May 13, 2015 0.0021 0.0021 0.0020 0.0020 329,715,232 +0.00(+1.64%)
May 12, 2015 0.0020 0.0020 0.0020 0.0020 62,730,504 +0.00(+0.09%)
May 11, 2015 0.0020 0.0020 0.0020 0.0020 62,411,012 -0.00(-1.26%)
May 08, 2015 0.0020 0.0020 0.0020 0.0020 89,567,792 +0.00(+1.10%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 110,169,480 -0.00(-0.77%)
May 06, 2015 0.0020 0.0020 0.0020 0.0020 80,864,400 -0.00(-1.91%)
May 05, 2015 0.0020 0.0021 0.0020 0.0020 60,207,624 +0.00(+0.04%)
May 04, 2015 0.0021 0.0021 0.0020 0.0020 121,715,248 -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.