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

Infracap MLP ETF (NY: AMZA )

40.96 -0.17 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 29, 2016 0.0125 0.0126 0.0124 0.0126 45,483,772 +0.00(+0.92%)
Jul 28, 2016 0.0125 0.0125 0.0124 0.0125 37,314,240 +0.00(+0.15%)
Jul 27, 2016 0.0126 0.0127 0.0125 0.0125 87,448,424 -0.00(-0.53%)
Jul 26, 2016 0.0125 0.0127 0.0125 0.0125 52,778,668 -0.00(-0.10%)
Jul 25, 2016 0.0126 0.0127 0.0125 0.0126 67,817,400 -0.00(-0.97%)
Jul 22, 2016 0.0127 0.0127 0.0126 0.0127 84,884,440 +0.00(+0.18%)
Jul 21, 2016 0.0127 0.0128 0.0126 0.0127 103,539,768 -0.00(-0.88%)
Jul 20, 2016 0.0127 0.0128 0.0125 0.0128 67,986,424 +0.00(+0.62%)
Jul 19, 2016 0.0126 0.0127 0.0125 0.0127 52,212,568 +0.00(+0.88%)
Jul 18, 2016 0.0125 0.0127 0.0125 0.0126 69,483,504 +0.00(+0.72%)
Jul 15, 2016 0.0125 0.0128 0.0125 0.0125 90,276,240 -0.00(-1.06%)
Jul 14, 2016 0.0126 0.0129 0.0125 0.0126 63,829,668 +0.00(+1.53%)
Jul 13, 2016 0.0126 0.0126 0.0123 0.0124 67,380,088 -0.00(-0.98%)
Jul 12, 2016 0.0123 0.0127 0.0123 0.0126 153,864,448 +0.00(+3.60%)
Jul 11, 2016 0.0123 0.0123 0.0121 0.0121 210,699,712 -0.00(-0.46%)
Jul 08, 2016 0.0122 0.0123 0.0120 0.0122 172,898,960 +0.00(+1.40%)
Jul 07, 2016 0.0121 0.0124 0.0120 0.0120 156,273,712 -0.00(-0.37%)
Jul 06, 2016 0.0120 0.0121 0.0118 0.0121 171,460,912 -0.00(-0.18%)
Jul 05, 2016 0.0122 0.0122 0.0118 0.0121 243,607,680 +0.01(+71.97%)
Jul 01, 2016 0.0071 0.0070 0.0070 0.0070 410,504,320 -0.00(-0.69%)
Jun 30, 2016 0.0070 0.0071 0.0069 0.0071 636,978,112 +0.00(+0.43%)
Jun 29, 2016 0.0071 0.0071 0.0070 0.0070 424,408,512 +0.00(+1.59%)
Jun 28, 2016 0.0069 0.0071 0.0067 0.0069 332,657,280 +0.00(+4.71%)
Jun 27, 2016 0.0069 0.0069 0.0065 0.0066 545,047,104 -0.00(-3.39%)
Jun 24, 2016 0.0069 0.0071 0.0068 0.0069 616,062,208 -0.00(-4.36%)
Jun 23, 2016 0.0071 0.0072 0.0070 0.0072 214,469,296 +0.00(+2.27%)
Jun 22, 2016 0.0071 0.0071 0.0070 0.0070 281,153,760 -0.00(-0.43%)
Jun 21, 2016 0.0068 0.0070 0.0068 0.0070 355,695,200 +0.00(+3.05%)
Jun 20, 2016 0.0070 0.0070 0.0068 0.0068 148,335,760 +0.00(+0.27%)
Jun 17, 2016 0.0068 0.0069 0.0068 0.0068 150,601,632 +0.00(+1.09%)
Jun 16, 2016 0.0067 0.0068 0.0065 0.0067 90,317,488 +0.00(+0.00%)
Jun 15, 2016 0.0067 0.0068 0.0065 0.0067 176,041,120 +0.00(+0.46%)
Jun 14, 2016 0.0067 0.0067 0.0064 0.0067 239,480,480 -0.00(-0.54%)
Jun 13, 2016 0.0067 0.0068 0.0066 0.0067 147,457,856 -0.00(-0.54%)
Jun 10, 2016 0.0071 0.0071 0.0068 0.0068 255,601,472 -0.00(-4.81%)
Jun 09, 2016 0.0070 0.0071 0.0070 0.0071 145,886,800 +0.00(+0.78%)
Jun 08, 2016 0.0073 0.0073 0.0070 0.0071 426,046,592 -0.00(-1.53%)
Jun 07, 2016 0.0071 0.0072 0.0071 0.0072 373,209,088 +0.00(+0.51%)
Jun 06, 2016 0.0070 0.0072 0.0070 0.0071 331,767,936 +0.00(+3.09%)
Jun 03, 2016 0.0070 0.0070 0.0069 0.0069 279,007,264 -0.00(-0.44%)
Jun 02, 2016 0.0069 0.0070 0.0069 0.0070 247,514,000 +0.00(+0.62%)
Jun 01, 2016 0.0067 0.0069 0.0066 0.0069 279,800,128 +0.00(+3.01%)
May 31, 2016 0.0067 0.0069 0.0066 0.0067 296,437,760 +0.00(+0.37%)
May 27, 2016 0.0066 0.0067 0.0067 0.0067 230,837,152 +0.00(+1.02%)
May 26, 2016 0.0068 0.0068 0.0066 0.0066 197,839,872 -0.00(-1.46%)
May 25, 2016 0.0067 0.0068 0.0067 0.0067 379,063,392 +0.00(+1.10%)
May 24, 2016 0.0068 0.0068 0.0066 0.0066 637,489,856 -0.00(-1.54%)
May 23, 2016 0.0068 0.0068 0.0066 0.0067 440,588,352 -0.00(-0.45%)
May 20, 2016 0.0067 0.0068 0.0066 0.0068 666,066,560 +0.00(+2.69%)
May 19, 2016 0.0064 0.0067 0.0064 0.0066 436,324,736 +0.00(+1.89%)
May 18, 2016 0.0067 0.0067 0.0064 0.0065 139,177,472 -0.00(-2.58%)
May 17, 2016 0.0066 0.0068 0.0066 0.0066 262,511,872 +0.00(+0.74%)
May 16, 2016 0.0065 0.0066 0.0065 0.0066 399,515,040 +0.00(+3.95%)
May 13, 2016 0.0064 0.0065 0.0063 0.0063 122,472,848 +0.00(+0.00%)
May 12, 2016 0.0063 0.0065 0.0063 0.0063 246,964,704 +0.00(+0.68%)
May 11, 2016 0.0062 0.0064 0.0061 0.0063 462,204,000 +0.00(+1.58%)
May 10, 2016 0.0061 0.0064 0.0061 0.0062 108,723,976 +0.00(+0.10%)
May 09, 2016 0.0064 0.0064 0.0060 0.0062 301,767,264 -0.00(-1.65%)
May 06, 2016 0.0064 0.0064 0.0063 0.0063 86,858,200 -0.00(-1.06%)
May 05, 2016 0.0064 0.0065 0.0063 0.0064 178,859,568 +0.00(+2.26%)
May 04, 2016 0.0062 0.0063 0.0061 0.0062 120,296,896 +0.00(+1.49%)
May 03, 2016 0.0062 0.0062 0.0060 0.0061 236,606,448 -0.00(-1.67%)
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.