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 29, 2016 0.0125 0.0126 0.0124 0.0126 45,460,476 +0.00(+0.92%)
Jul 28, 2016 0.0125 0.0126 0.0124 0.0125 37,295,128 +0.00(+0.15%)
Jul 27, 2016 0.0126 0.0127 0.0125 0.0125 87,403,640 -0.00(-0.53%)
Jul 26, 2016 0.0125 0.0127 0.0125 0.0126 52,751,636 -0.00(-0.10%)
Jul 25, 2016 0.0126 0.0127 0.0125 0.0126 67,782,672 -0.00(-0.97%)
Jul 22, 2016 0.0128 0.0128 0.0126 0.0127 84,840,960 +0.00(+0.18%)
Jul 21, 2016 0.0127 0.0129 0.0126 0.0127 103,486,736 -0.00(-0.88%)
Jul 20, 2016 0.0127 0.0128 0.0125 0.0128 67,951,608 +0.00(+0.62%)
Jul 19, 2016 0.0126 0.0127 0.0125 0.0127 52,185,824 +0.00(+0.88%)
Jul 18, 2016 0.0125 0.0127 0.0125 0.0126 69,447,920 +0.00(+0.72%)
Jul 15, 2016 0.0126 0.0128 0.0125 0.0125 90,230,000 -0.00(-1.06%)
Jul 14, 2016 0.0126 0.0129 0.0125 0.0126 63,796,976 +0.00(+1.53%)
Jul 13, 2016 0.0126 0.0126 0.0123 0.0124 67,345,576 -0.00(-0.98%)
Jul 12, 2016 0.0123 0.0127 0.0123 0.0126 153,785,632 +0.00(+3.60%)
Jul 11, 2016 0.0123 0.0123 0.0121 0.0121 210,591,792 -0.00(-0.46%)
Jul 08, 2016 0.0122 0.0123 0.0120 0.0122 172,810,416 +0.00(+1.40%)
Jul 07, 2016 0.0121 0.0124 0.0120 0.0120 156,193,680 -0.00(-0.37%)
Jul 06, 2016 0.0120 0.0121 0.0118 0.0121 171,373,088 -0.00(-0.19%)
Jul 05, 2016 0.0122 0.0122 0.0118 0.0121 243,482,912 +0.01(+71.97%)
Jul 01, 2016 0.0071 0.0070 0.0070 0.0070 410,293,952 -0.00(-0.69%)
Jun 30, 2016 0.0070 0.0071 0.0069 0.0071 636,651,712 +0.00(+0.43%)
Jun 29, 2016 0.0071 0.0071 0.0070 0.0070 424,191,008 +0.00(+1.59%)
Jun 28, 2016 0.0069 0.0071 0.0067 0.0069 332,486,784 +0.00(+4.71%)
Jun 27, 2016 0.0069 0.0069 0.0065 0.0066 544,767,744 -0.00(-3.39%)
Jun 24, 2016 0.0069 0.0071 0.0068 0.0069 615,746,496 -0.00(-4.36%)
Jun 23, 2016 0.0071 0.0072 0.0070 0.0072 214,359,392 +0.00(+2.27%)
Jun 22, 2016 0.0071 0.0071 0.0070 0.0070 281,009,696 -0.00(-0.43%)
Jun 21, 2016 0.0068 0.0071 0.0068 0.0070 355,512,928 +0.00(+3.05%)
Jun 20, 2016 0.0070 0.0070 0.0068 0.0068 148,259,744 +0.00(+0.27%)
Jun 17, 2016 0.0068 0.0070 0.0068 0.0068 150,524,448 +0.00(+1.09%)
Jun 16, 2016 0.0067 0.0068 0.0065 0.0067 90,271,208 +0.00(+0.00%)
Jun 15, 2016 0.0067 0.0068 0.0065 0.0067 175,950,912 +0.00(+0.46%)
Jun 14, 2016 0.0067 0.0067 0.0064 0.0067 239,357,744 -0.00(-0.54%)
Jun 13, 2016 0.0067 0.0068 0.0066 0.0067 147,382,304 -0.00(-0.54%)
Jun 10, 2016 0.0071 0.0071 0.0068 0.0068 255,470,496 -0.00(-4.81%)
Jun 09, 2016 0.0070 0.0071 0.0070 0.0071 145,812,032 +0.00(+0.78%)
Jun 08, 2016 0.0073 0.0073 0.0070 0.0071 425,828,256 -0.00(-1.53%)
Jun 07, 2016 0.0071 0.0072 0.0071 0.0072 373,017,824 +0.00(+0.51%)
Jun 06, 2016 0.0070 0.0072 0.0070 0.0071 331,597,920 +0.00(+3.09%)
Jun 03, 2016 0.0070 0.0070 0.0069 0.0069 278,864,256 -0.00(-0.44%)
Jun 02, 2016 0.0069 0.0070 0.0069 0.0070 247,387,152 +0.00(+0.62%)
Jun 01, 2016 0.0067 0.0069 0.0067 0.0069 279,656,768 +0.00(+3.01%)
May 31, 2016 0.0067 0.0069 0.0066 0.0067 296,285,824 +0.00(+0.37%)
May 27, 2016 0.0066 0.0067 0.0067 0.0067 230,718,864 +0.00(+1.02%)
May 26, 2016 0.0068 0.0068 0.0066 0.0066 197,738,480 -0.00(-1.46%)
May 25, 2016 0.0068 0.0068 0.0067 0.0067 378,869,120 +0.00(+1.10%)
May 24, 2016 0.0068 0.0068 0.0066 0.0066 637,163,136 -0.00(-1.54%)
May 23, 2016 0.0068 0.0068 0.0066 0.0068 440,362,560 -0.00(-0.45%)
May 20, 2016 0.0068 0.0068 0.0066 0.0068 665,725,248 +0.00(+2.69%)
May 19, 2016 0.0064 0.0067 0.0064 0.0066 436,101,152 +0.00(+1.89%)
May 18, 2016 0.0067 0.0067 0.0064 0.0065 139,106,160 -0.00(-2.58%)
May 17, 2016 0.0067 0.0068 0.0066 0.0067 262,377,344 +0.00(+0.74%)
May 16, 2016 0.0065 0.0066 0.0065 0.0066 399,310,304 +0.00(+3.95%)
May 13, 2016 0.0064 0.0065 0.0063 0.0064 122,410,080 +0.00(+0.00%)
May 12, 2016 0.0063 0.0065 0.0063 0.0064 246,838,144 +0.00(+0.68%)
May 11, 2016 0.0062 0.0064 0.0061 0.0063 461,967,136 +0.00(+1.58%)
May 10, 2016 0.0061 0.0064 0.0061 0.0062 108,668,256 +0.00(+0.10%)
May 09, 2016 0.0064 0.0064 0.0060 0.0062 301,612,640 -0.00(-1.65%)
May 06, 2016 0.0064 0.0064 0.0063 0.0063 86,813,688 -0.00(-1.06%)
May 05, 2016 0.0064 0.0065 0.0063 0.0064 178,767,904 +0.00(+2.26%)
May 04, 2016 0.0062 0.0063 0.0061 0.0062 120,235,248 +0.00(+1.49%)
May 03, 2016 0.0062 0.0062 0.0060 0.0061 236,485,200 -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.