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 (%)
Sep 30, 2016 0.0130 0.0131 0.0128 0.0129 177,121,904 -0.00(-0.17%)
Sep 29, 2016 0.0130 0.0130 0.0128 0.0129 208,243,040 -0.00(-0.09%)
Sep 28, 2016 0.0127 0.0130 0.0126 0.0129 171,753,344 +0.00(+2.48%)
Sep 27, 2016 0.0128 0.0128 0.0126 0.0126 189,231,760 -0.00(-1.22%)
Sep 26, 2016 0.0129 0.0129 0.0128 0.0128 110,074,496 -0.00(-0.52%)
Sep 23, 2016 0.0128 0.0130 0.0128 0.0129 173,631,408 -0.00(-0.35%)
Sep 22, 2016 0.0129 0.0130 0.0128 0.0129 197,656,176 +0.00(+1.22%)
Sep 21, 2016 0.0127 0.0128 0.0126 0.0127 210,464,496 +0.00(+1.34%)
Sep 20, 2016 0.0126 0.0126 0.0125 0.0126 105,652,128 -0.00(-0.09%)
Sep 19, 2016 0.0126 0.0126 0.0125 0.0126 178,522,384 +0.00(+0.90%)
Sep 16, 2016 0.0124 0.0125 0.0123 0.0125 180,766,224 +0.00(+0.18%)
Sep 15, 2016 0.0124 0.0126 0.0124 0.0125 107,337,016 +0.00(+0.18%)
Sep 14, 2016 0.0124 0.0127 0.0123 0.0124 98,316,992 +0.00(+0.45%)
Sep 13, 2016 0.0127 0.0127 0.0123 0.0124 322,417,952 -0.00(-3.15%)
Sep 12, 2016 0.0127 0.0129 0.0126 0.0128 181,926,144 -0.00(-0.17%)
Sep 09, 2016 0.0131 0.0131 0.0128 0.0128 188,578,032 -0.00(-3.13%)
Sep 08, 2016 0.0132 0.0133 0.0131 0.0132 126,108,600 +0.00(+0.51%)
Sep 07, 2016 0.0131 0.0132 0.0131 0.0131 143,098,720 +0.00(+0.77%)
Sep 06, 2016 0.0130 0.0131 0.0130 0.0130 178,761,168 +0.00(+0.95%)
Sep 02, 2016 0.0128 0.0129 0.0129 0.0129 72,707,496 +0.00(+1.14%)
Sep 01, 2016 0.0127 0.0128 0.0127 0.0128 43,517,180 -0.00(-0.09%)
Aug 31, 2016 0.0129 0.0129 0.0127 0.0128 91,592,664 -0.00(-0.78%)
Aug 30, 2016 0.0130 0.0130 0.0128 0.0129 76,819,536 -0.00(-0.15%)
Aug 29, 2016 0.0129 0.0129 0.0127 0.0129 48,049,548 +0.00(+0.50%)
Aug 26, 2016 0.0130 0.0130 0.0127 0.0128 87,722,088 -0.00(-0.17%)
Aug 25, 2016 0.0128 0.0129 0.0128 0.0129 74,938,800 +0.00(+0.26%)
Aug 24, 2016 0.0129 0.0129 0.0128 0.0128 98,824,064 -0.00(-0.86%)
Aug 23, 2016 0.0129 0.0130 0.0128 0.0129 91,722,336 +0.00(+0.61%)
Aug 22, 2016 0.0130 0.0130 0.0128 0.0129 123,932,744 -0.00(-1.54%)
Aug 19, 2016 0.0131 0.0132 0.0130 0.0131 103,461,960 -0.00(-0.51%)
Aug 18, 2016 0.0130 0.0133 0.0130 0.0131 130,197,392 +0.00(+1.73%)
Aug 17, 2016 0.0131 0.0131 0.0129 0.0129 67,759,272 -0.00(-0.85%)
Aug 16, 2016 0.0130 0.0131 0.0130 0.0130 168,084,880 +0.00(+0.34%)
Aug 15, 2016 0.0129 0.0130 0.0129 0.0130 122,423,144 +0.00(+0.96%)
Aug 12, 2016 0.0129 0.0130 0.0128 0.0129 78,351,496 +0.00(+0.17%)
Aug 11, 2016 0.0127 0.0129 0.0127 0.0128 132,384,880 +0.00(+1.23%)
Aug 10, 2016 0.0129 0.0129 0.0127 0.0127 128,753,976 -0.00(-1.39%)
Aug 09, 2016 0.0130 0.0130 0.0128 0.0129 647,733,440 -0.00(-0.26%)
Aug 08, 2016 0.0128 0.0130 0.0128 0.0129 133,409,760 +0.00(+1.23%)
Aug 05, 2016 0.0127 0.0128 0.0125 0.0127 64,495,932 +0.00(+0.89%)
Aug 04, 2016 0.0127 0.0128 0.0125 0.0126 70,661,312 +0.00(+0.27%)
Aug 03, 2016 0.0122 0.0127 0.0122 0.0126 139,055,552 +0.00(+3.30%)
Aug 02, 2016 0.0121 0.0125 0.0120 0.0122 80,003,288 +0.00(+0.93%)
Aug 01, 2016 0.0126 0.0126 0.0121 0.0121 142,444,992 -0.00(-4.26%)
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%)
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.