Infracap MLP ETF (NY: AMZA )

41.12 -0.00 (-0.01%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 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 45,483,772 +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.