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

Infracap MLP ETF (NY: AMZA )

40.46 -0.49 (-1.21%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 10, 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 (%)
Mar 31, 2015 57.85 58.42 57.85 57.88 6,396 -0.08(-0.14%)
Mar 30, 2015 57.72 58.10 57.72 57.96 892 +0.94(+1.65%)
Mar 27, 2015 57.18 57.80 56.94 57.02 1,615 -0.30(-0.52%)
Mar 26, 2015 57.45 57.48 57.45 57.32 774 +0.22(+0.38%)
Mar 25, 2015 57.34 57.56 57.10 57.10 916 +0.19(+0.33%)
Mar 24, 2015 57.99 57.99 56.86 56.91 6,478 -1.02(-1.76%)
Mar 23, 2015 56.91 57.93 56.88 57.93 687 +1.43(+2.52%)
Mar 20, 2015 56.78 56.78 56.51 56.51 1,523 +0.46(+0.82%)
Mar 19, 2015 56.59 56.59 55.89 56.05 1,556 -0.86(-1.51%)
Mar 18, 2015 55.43 57.10 55.22 56.91 1,845 +1.20(+2.15%)
Mar 17, 2015 55.13 55.72 55.13 55.72 222 +0.66(+1.20%)
Mar 16, 2015 54.62 55.05 54.62 55.05 261 +0.43(+0.79%)
Mar 13, 2015 55.16 55.16 54.62 54.62 3,308 -0.94(-1.69%)
Mar 12, 2015 56.16 56.16 55.57 55.57 761 -0.59(-1.05%)
Mar 11, 2015 57.18 57.18 56.16 56.16 693 -1.18(-2.06%)
Mar 10, 2015 55.75 57.34 55.75 57.34 1,532 -0.22(-0.37%)
Mar 09, 2015 59.91 59.91 57.56 57.56 2,314 -1.24(-2.11%)
Mar 06, 2015 59.79 59.79 58.20 58.80 1,402 -1.08(-1.80%)
Mar 05, 2015 60.14 60.14 59.87 59.87 365 +0.57(+0.95%)
Mar 04, 2015 60.71 59.76 58.93 59.31 1,797 -0.46(-0.77%)
Mar 03, 2015 59.60 59.87 59.60 59.76 225 +0.43(+0.73%)
Mar 02, 2015 60.81 60.81 59.33 59.33 844 -0.90(-1.50%)
Feb 27, 2015 60.03 60.24 59.87 60.24 1,375 +0.88(+1.48%)
Feb 26, 2015 59.47 59.66 59.36 59.36 672 -1.75(-2.86%)
Feb 25, 2015 60.92 61.24 60.92 61.11 637 +1.08(+1.79%)
Feb 24, 2015 59.68 60.17 59.68 60.03 2,773 +0.03(+0.04%)
Feb 23, 2015 59.95 60.03 59.71 60.01 1,892 -0.54(-0.89%)
Feb 20, 2015 59.90 60.54 59.90 60.54 1,155 +0.83(+1.40%)
Feb 19, 2015 58.42 59.71 58.42 59.71 642 +0.13(+0.23%)
Feb 18, 2015 59.74 59.82 59.52 59.58 590 -0.62(-1.03%)
Feb 17, 2015 59.52 60.33 59.41 60.19 3,743 +0.46(+0.77%)
Feb 13, 2015 60.01 59.74 59.74 59.74 3,010 +0.91(+1.56%)
Feb 12, 2015 58.69 58.82 58.36 58.82 966 +0.97(+1.67%)
Feb 11, 2015 57.85 57.85 57.85 57.85 107 -0.73(-1.24%)
Feb 10, 2015 58.15 58.58 58.15 58.58 876 +0.08(+0.14%)
Feb 09, 2015 59.36 59.36 58.50 58.50 1,373 -1.18(-1.98%)
Feb 06, 2015 59.76 59.76 59.41 59.68 1,634 -0.40(-0.67%)
Feb 05, 2015 59.74 60.19 59.47 60.09 1,160 +0.89(+1.50%)
Feb 04, 2015 59.33 59.33 58.53 59.20 533 -0.13(-0.23%)
Feb 03, 2015 59.23 59.79 58.90 59.33 3,588 +1.21(+2.08%)
Feb 02, 2015 58.04 58.39 57.64 58.12 1,486 +1.56(+2.76%)
Jan 30, 2015 56.78 56.78 56.56 56.56 483 +0.16(+0.29%)
Jan 29, 2015 56.51 56.53 56.40 56.40 457 -1.32(-2.28%)
Jan 28, 2015 58.12 58.12 57.72 57.72 243 -1.02(-1.74%)
Jan 27, 2015 59.04 59.04 58.74 58.74 1,005 -0.22(-0.37%)
Jan 26, 2015 59.17 59.17 58.96 58.96 393 +0.27(+0.46%)
Jan 23, 2015 59.20 59.23 58.69 58.69 1,199 +0.51(+0.88%)
Jan 22, 2015 58.69 59.20 57.99 58.18 2,093 -0.19(-0.32%)
Jan 21, 2015 58.15 58.36 58.15 58.36 1,345 +1.75(+3.08%)
Jan 20, 2015 55.94 56.78 55.94 56.62 506 +0.67(+1.21%)
Jan 16, 2015 53.95 55.94 53.95 55.94 2,394 +1.99(+3.69%)
Jan 15, 2015 53.92 54.60 53.84 53.95 1,991 +0.78(+1.47%)
Jan 14, 2015 51.77 53.17 51.10 53.17 6,408 +0.32(+0.61%)
Jan 13, 2015 54.33 54.33 52.85 52.85 1,405 -0.83(-1.55%)
Jan 12, 2015 56.78 59.47 53.68 53.68 3,746 -3.24(-5.69%)
Jan 09, 2015 58.10 58.10 56.27 56.92 1,657 +0.15(+0.26%)
Jan 08, 2015 57.45 57.45 56.78 56.78 571 +0.76(+1.36%)
Jan 07, 2015 57.56 57.56 55.60 56.01 3,078 -0.63(-1.11%)
Jan 06, 2015 58.31 58.31 55.54 56.64 2,111 -2.98(-5.01%)
Jan 05, 2015 61.46 61.81 59.63 59.63 2,796 -3.47(-5.50%)
Jan 02, 2015 62.59 63.18 62.59 63.10 819 +1.34(+2.17%)
Dec 31, 2014 61.89 61.76 61.76 61.76 631 -0.62(-0.99%)
Dec 30, 2014 61.89 62.51 61.89 62.37 893 +0.38(+0.61%)
Dec 29, 2014 61.43 62.15 61.43 62.00 1,068 +0.75(+1.23%)
Dec 26, 2014 61.49 61.49 61.24 61.24 445 -0.43(-0.70%)
Dec 24, 2014 61.32 61.67 61.67 61.67 743 +0.57(+0.92%)
Dec 23, 2014 60.73 61.11 60.73 61.11 501 +0.78(+1.29%)
Dec 22, 2014 59.20 60.33 59.20 60.33 454 +0.19(+0.31%)
Dec 19, 2014 59.87 60.14 59.84 60.14 1,142 +0.27(+0.45%)
Dec 18, 2014 61.22 61.32 59.20 59.87 1,078 +0.46(+0.77%)
Dec 17, 2014 57.40 59.41 57.40 59.41 910 +3.20(+5.70%)
Dec 16, 2014 53.25 57.23 52.96 56.21 2,294 +0.91(+1.65%)
Dec 15, 2014 55.05 57.37 54.65 55.30 2,440 -1.80(-3.16%)
Dec 12, 2014 57.21 57.21 55.81 57.10 1,311 -0.35(-0.61%)
Dec 11, 2014 57.56 59.52 57.45 57.45 1,670 +0.13(+0.23%)
Dec 10, 2014 57.75 58.12 57.32 57.32 4,366 -3.42(-5.63%)
Dec 09, 2014 59.20 60.73 59.14 60.73 977 +0.70(+1.17%)
Dec 08, 2014 63.91 63.91 60.01 60.03 2,447 -3.96(-6.18%)
Dec 05, 2014 64.77 64.77 63.99 63.99 2,378 -0.81(-1.25%)
Dec 04, 2014 64.88 65.17 64.77 64.80 3,265 +0.11(+0.17%)
Dec 03, 2014 64.42 64.72 64.42 64.69 817 +1.26(+1.98%)
Dec 02, 2014 61.89 64.12 61.89 63.43 800 +2.02(+3.30%)
Dec 01, 2014 65.39 65.39 60.92 61.41 5,727 -3.61(-5.55%)
Nov 28, 2014 65.55 65.55 64.88 65.01 1,196 -2.39(-3.55%)
Nov 26, 2014 67.03 67.41 67.41 67.41 668 +0.40(+0.60%)
Nov 25, 2014 67.16 67.16 67.00 67.00 855 +0.26(+0.38%)
Nov 24, 2014 66.78 66.79 66.75 66.75 224 -0.61(-0.90%)
Nov 21, 2014 68.75 68.75 67.27 67.35 5,034 +0.00(+0.00%)
Nov 20, 2014 66.76 67.46 66.76 67.35 1,988 +0.48(+0.72%)
Nov 19, 2014 67.22 67.22 66.71 66.87 2,543 +0.19(+0.28%)
Nov 18, 2014 66.30 66.71 66.30 66.68 1,706 +0.30(+0.45%)
Nov 17, 2014 65.66 66.38 65.66 66.38 1,969 +0.70(+1.07%)
Nov 14, 2014 65.49 65.79 65.39 65.68 1,004 +0.69(+1.05%)
Nov 13, 2014 66.38 66.38 64.96 65.00 2,986 -0.34(-0.52%)
Nov 12, 2014 65.25 65.43 65.22 65.34 974 +0.19(+0.29%)
Nov 11, 2014 65.28 66.69 65.15 65.15 2,226 -0.19(-0.29%)
Nov 10, 2014 65.82 65.98 64.88 65.33 13,098 -0.16(-0.25%)
Nov 07, 2014 65.66 74.72 64.80 65.50 7,361 +0.75(+1.16%)
Nov 06, 2014 64.58 64.74 64.33 64.74 957 +0.11(+0.17%)
Nov 05, 2014 63.70 64.80 63.70 64.63 1,836 +0.51(+0.80%)
Nov 04, 2014 64.23 64.23 63.58 64.12 3,344 -1.51(-2.30%)
Nov 03, 2014 65.92 65.93 65.15 65.63 557 +0.46(+0.70%)
Oct 31, 2014 65.47 65.47 64.74 65.17 2,941 -0.08(-0.12%)
Oct 30, 2014 65.90 65.90 65.25 65.25 780 -0.11(-0.17%)
Oct 29, 2014 65.90 65.90 65.36 65.36 687 -0.24(-0.37%)
Oct 28, 2014 65.66 65.82 65.33 65.60 2,633 -0.40(-0.61%)
Oct 27, 2014 66.38 65.63 65.63 66.01 5,286 +0.38(+0.57%)
Oct 24, 2014 65.09 65.85 65.09 65.63 4,019 +0.24(+0.37%)
Oct 23, 2014 66.07 68.08 64.98 65.39 14,331 +0.48(+0.75%)
Oct 22, 2014 66.65 66.65 64.90 64.90 14,013 -0.70(-1.07%)
Oct 21, 2014 65.79 66.11 64.92 65.60 5,940 +1.10(+1.70%)
Oct 20, 2014 64.58 64.58 63.75 64.51 2,025 -0.05(-0.07%)
Oct 17, 2014 64.58 65.04 62.72 64.55 7,997 +0.54(+0.84%)
Oct 16, 2014 61.14 64.69 61.19 64.02 5,133 +2.83(+4.62%)
Oct 15, 2014 59.04 61.49 58.53 61.19 1,174 +2.66(+4.55%)
Oct 14, 2014 59.87 60.05 57.56 58.53 3,638 -1.08(-1.81%)
Oct 13, 2014 63.23 63.23 59.60 59.60 3,680 -3.12(-4.98%)
Oct 10, 2014 64.02 64.02 61.78 62.72 9,537 -1.29(-2.02%)
Oct 09, 2014 65.90 65.90 63.48 64.02 22,753 -2.05(-3.10%)
Oct 08, 2014 66.44 66.44 64.72 66.06 22,119 -0.28(-0.42%)
Oct 07, 2014 67.51 67.51 66.34 66.34 14,251 -0.72(-1.07%)
Oct 06, 2014 67.59 75.45 66.79 67.06 8,406 -0.40(-0.60%)
Oct 03, 2014 67.59 67.59 67.46 67.46 9,625 -0.16(-0.24%)
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.