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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.1385 0.1389 0.1376 0.1388 49,591,968 +0.00(+0.21%)
Jul 28, 2017 0.1385 0.1386 0.1382 0.1385 53,711,736 +0.00(+0.00%)
Jul 27, 2017 0.1385 0.1388 0.1379 0.1385 58,891,384 +0.00(+0.00%)
Jul 26, 2017 0.1398 0.1399 0.1384 0.1385 65,710,296 -0.00(-0.41%)
Jul 25, 2017 0.1386 0.1394 0.1385 0.1391 54,814,828 +0.00(+0.72%)
Jul 24, 2017 0.1384 0.1385 0.1374 0.1381 44,821,524 +0.00(+0.21%)
Jul 21, 2017 0.1389 0.1394 0.1372 0.1378 63,601,388 -0.00(-0.82%)
Jul 20, 2017 0.1402 0.1404 0.1385 0.1389 49,731,756 -0.00(-0.71%)
Jul 19, 2017 0.1398 0.1402 0.1392 0.1399 62,530,792 +0.00(+0.10%)
Jul 18, 2017 0.1399 0.1402 0.1389 0.1398 36,563,996 +0.00(+0.31%)
Jul 17, 2017 0.1392 0.1399 0.1391 0.1394 57,364,452 +0.00(+0.21%)
Jul 14, 2017 0.1384 0.1391 0.1379 0.1391 58,717,700 +0.00(+1.04%)
Jul 13, 2017 0.1376 0.1378 0.1366 0.1376 27,015,054 +0.00(+0.00%)
Jul 12, 2017 0.1369 0.1384 0.1356 0.1376 33,841,740 +0.00(+1.15%)
Jul 11, 2017 0.1355 0.1361 0.1346 0.1361 56,514,952 +0.00(+0.32%)
Jul 10, 2017 0.1366 0.1371 0.1347 0.1356 55,523,560 -0.00(-0.73%)
Jul 07, 2017 0.1358 0.1369 0.1338 0.1366 62,492,624 +0.00(+0.00%)
Jul 06, 2017 0.1385 0.1391 0.1358 0.1366 86,006,160 -0.00(-0.21%)
Jul 05, 2017 0.1399 0.1399 0.1365 0.1369 137,055,376 +0.06(+87.67%)
Jul 03, 2017 0.0719 0.0731 0.0718 0.0730 210,794,384 +0.00(+2.08%)
Jun 30, 2017 0.0712 0.0718 0.0707 0.0715 222,275,104 +0.00(+1.20%)
Jun 29, 2017 0.0702 0.0713 0.0701 0.0706 160,059,072 +0.00(+1.11%)
Jun 28, 2017 0.0684 0.0702 0.0683 0.0699 183,141,904 +0.00(+2.39%)
Jun 27, 2017 0.0691 0.0696 0.0681 0.0682 141,656,352 -0.00(-0.72%)
Jun 26, 2017 0.0672 0.0687 0.0672 0.0687 121,453,064 +0.00(+2.43%)
Jun 23, 2017 0.0650 0.0672 0.0649 0.0671 118,187,344 +0.00(+3.61%)
Jun 22, 2017 0.0640 0.0650 0.0640 0.0648 99,190,888 +0.00(+1.22%)
Jun 21, 2017 0.0648 0.0653 0.0639 0.0640 134,019,256 -0.00(-0.99%)
Jun 20, 2017 0.0665 0.0665 0.0637 0.0646 282,687,456 -0.00(-3.49%)
Jun 19, 2017 0.0679 0.0683 0.0667 0.0669 95,749,392 -0.00(-0.84%)
Jun 16, 2017 0.0663 0.0677 0.0662 0.0675 76,312,088 +0.00(+2.14%)
Jun 15, 2017 0.0672 0.0677 0.0659 0.0661 159,728,992 -0.00(-2.40%)
Jun 14, 2017 0.0699 0.0699 0.0676 0.0677 236,153,552 -0.00(-3.04%)
Jun 13, 2017 0.0700 0.0703 0.0696 0.0699 82,426,120 -0.00(-0.10%)
Jun 12, 2017 0.0703 0.0710 0.0694 0.0699 136,156,272 +0.00(+0.30%)
Jun 09, 2017 0.0692 0.0701 0.0690 0.0697 113,349,104 +0.00(+1.03%)
Jun 08, 2017 0.0697 0.0699 0.0690 0.0690 137,064,112 -0.00(-1.12%)
Jun 07, 2017 0.0715 0.0723 0.0695 0.0698 405,129,632 -0.00(-2.95%)
Jun 06, 2017 0.0713 0.0721 0.0709 0.0719 66,365,724 +0.00(+0.89%)
Jun 05, 2017 0.0708 0.0717 0.0708 0.0713 63,825,584 +0.00(+0.10%)
Jun 02, 2017 0.0722 0.0723 0.0711 0.0712 112,696,160 -0.00(-1.37%)
Jun 01, 2017 0.0717 0.0728 0.0716 0.0722 84,025,344 +0.00(+1.19%)
May 31, 2017 0.0715 0.0716 0.0704 0.0713 193,607,824 -0.00(-0.69%)
May 30, 2017 0.0733 0.0733 0.0717 0.0718 112,261,240 -0.00(-2.03%)
May 26, 2017 0.0737 0.0737 0.0732 0.0733 47,319,108 -0.00(-0.38%)
May 25, 2017 0.0741 0.0746 0.0732 0.0736 80,028,968 -0.00(-0.67%)
May 24, 2017 0.0747 0.0747 0.0740 0.0741 84,069,576 -0.00(-0.38%)
May 23, 2017 0.0742 0.0746 0.0739 0.0744 52,001,916 +0.00(+0.38%)
May 22, 2017 0.0747 0.0747 0.0735 0.0741 75,852,864 +0.00(+0.00%)
May 19, 2017 0.0734 0.0742 0.0731 0.0741 71,216,256 +0.00(+1.55%)
May 18, 2017 0.0727 0.0730 0.0722 0.0730 73,592,776 +0.00(+0.00%)
May 17, 2017 0.0739 0.0740 0.0728 0.0730 90,108,576 -0.00(-1.43%)
May 16, 2017 0.0747 0.0747 0.0739 0.0740 130,987,104 -0.00(-0.76%)
May 15, 2017 0.0747 0.0748 0.0740 0.0746 210,484,080 +0.00(+0.67%)
May 12, 2017 0.0738 0.0741 0.0735 0.0741 101,823,440 +0.00(+0.67%)
May 11, 2017 0.0743 0.0743 0.0735 0.0736 70,496,192 -0.00(-0.95%)
May 10, 2017 0.0732 0.0743 0.0732 0.0743 99,424,032 +0.00(+1.94%)
May 09, 2017 0.0735 0.0735 0.0725 0.0729 130,223,104 -0.00(-0.87%)
May 08, 2017 0.0733 0.0735 0.0728 0.0735 229,383,888 +0.00(+0.87%)
May 05, 2017 0.0715 0.0731 0.0707 0.0729 105,453,144 +0.00(+2.08%)
May 04, 2017 0.0734 0.0735 0.0703 0.0714 202,761,216 -0.00(-3.17%)
May 03, 2017 0.0743 0.0746 0.0736 0.0737 68,594,440 -0.00(-0.76%)
May 02, 2017 0.0747 0.0749 0.0740 0.0743 65,671,096 -0.00(-0.47%)
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.