Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 0.0749 0.0749 0.0744 0.0746 42,874,880 +0.00(+0.09%)
Apr 27, 2017 0.0752 0.0753 0.0743 0.0746 95,989,336 -0.00(-0.94%)
Apr 26, 2017 0.0755 0.0755 0.0750 0.0753 62,073,908 -0.00(-0.28%)
Apr 25, 2017 0.0745 0.0755 0.0743 0.0755 64,281,292 +0.00(+1.14%)
Apr 24, 2017 0.0744 0.0747 0.0740 0.0746 64,414,604 +0.00(+0.96%)
Apr 21, 2017 0.0744 0.0744 0.0738 0.0739 56,440,376 -0.00(-0.48%)
Apr 20, 2017 0.0741 0.0746 0.0740 0.0743 54,447,028 +0.00(+0.48%)
Apr 19, 2017 0.0746 0.0748 0.0739 0.0739 70,334,840 -0.00(-0.67%)
Apr 18, 2017 0.0743 0.0746 0.0740 0.0744 55,518,204 +0.00(+0.19%)
Apr 17, 2017 0.0743 0.0746 0.0740 0.0743 121,622,768 +0.00(+0.10%)
Apr 13, 2017 0.0750 0.0750 0.0741 0.0742 120,688,728 -0.00(-0.76%)
Apr 12, 2017 0.0753 0.0753 0.0746 0.0748 75,991,560 -0.00(-0.47%)
Apr 11, 2017 0.0757 0.0758 0.0750 0.0751 96,613,776 -0.00(-0.56%)
Apr 10, 2017 0.0760 0.0760 0.0755 0.0755 88,126,792 -0.00(-0.28%)
Apr 07, 2017 0.0759 0.0760 0.0756 0.0758 60,006,768 -0.00(-0.28%)
Apr 06, 2017 0.0753 0.0760 0.0753 0.0760 73,695,112 +0.00(+1.04%)
Apr 05, 2017 0.0758 0.0764 0.0751 0.0752 116,818,384 -0.00(-0.66%)
Apr 04, 2017 0.0758 0.0758 0.0750 0.0757 219,221,920 +0.03(+79.53%)
Apr 03, 2017 0.0425 0.0425 0.0418 0.0422 306,051,488 -0.00(-0.18%)
Mar 31, 2017 0.0418 0.0422 0.0417 0.0422 216,725,456 +0.00(+1.08%)
Mar 30, 2017 0.0419 0.0420 0.0416 0.0418 245,343,984 -0.00(-0.18%)
Mar 29, 2017 0.0414 0.0420 0.0413 0.0419 221,017,840 +0.00(+1.28%)
Mar 28, 2017 0.0414 0.0414 0.0412 0.0413 176,178,784 +0.00(+0.46%)
Mar 27, 2017 0.0413 0.0413 0.0409 0.0411 186,203,344 -0.00(-0.82%)
Mar 24, 2017 0.0414 0.0416 0.0412 0.0415 134,215,096 +0.00(+0.83%)
Mar 23, 2017 0.0410 0.0415 0.0409 0.0411 138,939,504 +0.00(+0.45%)
Mar 22, 2017 0.0408 0.0410 0.0407 0.0410 153,621,744 -0.00(-0.17%)
Mar 21, 2017 0.0414 0.0415 0.0407 0.0410 194,506,448 -0.00(-0.78%)
Mar 20, 2017 0.0416 0.0416 0.0411 0.0413 202,752,912 -0.00(-0.23%)
Mar 17, 2017 0.0419 0.0419 0.0414 0.0414 178,989,296 -0.00(-0.50%)
Mar 16, 2017 0.0418 0.0421 0.0416 0.0416 149,513,344 -0.00(-0.50%)
Mar 15, 2017 0.0416 0.0419 0.0413 0.0419 176,924,768 +0.00(+1.33%)
Mar 14, 2017 0.0416 0.0416 0.0410 0.0413 181,215,024 -0.00(-1.04%)
Mar 13, 2017 0.0417 0.0419 0.0416 0.0417 154,596,960 +0.00(+0.23%)
Mar 10, 2017 0.0421 0.0421 0.0415 0.0416 152,796,096 -0.00(-0.23%)
Mar 09, 2017 0.0419 0.0419 0.0412 0.0417 266,117,104 -0.00(-0.67%)
Mar 08, 2017 0.0428 0.0428 0.0420 0.0420 215,208,896 -0.00(-1.55%)
Mar 07, 2017 0.0429 0.0429 0.0425 0.0427 159,858,736 -0.00(-0.26%)
Mar 06, 2017 0.0429 0.0429 0.0424 0.0428 217,382,752 +0.00(+0.18%)
Mar 03, 2017 0.0428 0.0429 0.0426 0.0427 63,507,400 +0.00(+0.00%)
Mar 02, 2017 0.0427 0.0428 0.0425 0.0427 95,483,328 +0.00(+0.18%)
Mar 01, 2017 0.0425 0.0428 0.0425 0.0426 121,456,808 +0.00(+0.80%)
Feb 28, 2017 0.0422 0.0425 0.0421 0.0423 154,292,272 +0.00(+0.36%)
Feb 27, 2017 0.0422 0.0427 0.0420 0.0422 130,226,080 +0.00(+0.22%)
Feb 24, 2017 0.0422 0.0424 0.0419 0.0421 93,634,816 -0.00(-0.76%)
Feb 23, 2017 0.0430 0.0430 0.0422 0.0424 98,453,984 -0.00(-0.31%)
Feb 22, 2017 0.0430 0.0431 0.0425 0.0425 117,191,960 -0.00(-1.27%)
Feb 21, 2017 0.0431 0.0432 0.0428 0.0431 123,020,224 +0.00(+0.97%)
Feb 17, 2017 0.0426 0.0426 0.0426 0 -0.00(-0.18%)
Feb 16, 2017 0.0433 0.0433 0.0427 0.0427 126,035,088 -0.00(-1.09%)
Feb 15, 2017 0.0433 0.0433 0.0431 0.0432 109,600,672 +0.00(+0.04%)
Feb 14, 2017 0.0430 0.0432 0.0427 0.0432 95,832,224 +0.00(+0.88%)
Feb 13, 2017 0.0429 0.0429 0.0425 0.0428 108,476,160 +0.00(+0.18%)
Feb 10, 2017 0.0433 0.0433 0.0427 0.0427 123,176,672 -0.00(-0.35%)
Feb 09, 2017 0.0428 0.0430 0.0427 0.0429 119,736,152 +0.00(+0.80%)
Feb 08, 2017 0.0426 0.0426 0.0421 0.0425 51,324,872 -0.00(-0.27%)
Feb 07, 2017 0.0430 0.0430 0.0422 0.0426 107,648,920 -0.00(-0.53%)
Feb 06, 2017 0.0432 0.0432 0.0427 0.0429 96,593,288 -0.00(-0.26%)
Feb 03, 2017 0.0427 0.0430 0.0426 0.0430 121,947,856 +0.00(+1.25%)
Feb 02, 2017 0.0423 0.0425 0.0420 0.0425 67,914,936 +0.00(+0.63%)
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.