Skip to main content

Infracap MLP ETF (NY: AMZA )

40.66 -0.04 (-0.10%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.0064 0.0065 0.0062 0.0064 113,004,856 +0.00(+2.34%)
Apr 28, 2016 0.0065 0.0065 0.0062 0.0063 96,798,984 -0.00(-2.10%)
Apr 27, 2016 0.0063 0.0065 0.0063 0.0064 107,308,784 +0.00(+3.56%)
Apr 26, 2016 0.0063 0.0063 0.0062 0.0062 79,166,640 -0.00(-0.20%)
Apr 25, 2016 0.0064 0.0064 0.0061 0.0062 152,392,096 -0.00(-2.22%)
Apr 22, 2016 0.0063 0.0064 0.0062 0.0063 180,499,936 +0.00(+1.77%)
Apr 21, 2016 0.0063 0.0063 0.0062 0.0062 106,287,544 +0.00(+0.39%)
Apr 20, 2016 0.0060 0.0063 0.0060 0.0062 111,901,920 +0.00(+3.68%)
Apr 19, 2016 0.0058 0.0060 0.0058 0.0060 120,946,032 +0.00(+4.82%)
Apr 18, 2016 0.0054 0.0058 0.0054 0.0057 85,269,576 +0.00(+3.20%)
Apr 15, 2016 0.0056 0.0057 0.0055 0.0055 360,728,608 -0.00(-1.20%)
Apr 14, 2016 0.0057 0.0058 0.0056 0.0056 97,872,512 -0.00(-1.08%)
Apr 13, 2016 0.0057 0.0057 0.0056 0.0057 113,133,944 -0.00(-0.15%)
Apr 12, 2016 0.0055 0.0057 0.0054 0.0057 176,918,240 +0.00(+5.39%)
Apr 11, 2016 0.0054 0.0056 0.0054 0.0054 87,148,656 +0.00(+0.80%)
Apr 08, 2016 0.0053 0.0054 0.0053 0.0053 85,763,040 +0.00(+3.56%)
Apr 07, 2016 0.0051 0.0052 0.0051 0.0052 133,676,416 +0.00(+0.84%)
Apr 06, 2016 0.0050 0.0052 0.0050 0.0051 99,812,056 +0.00(+4.11%)
Apr 05, 2016 0.0050 0.0050 0.0049 0.0049 249,019,504 +0.00(+124.30%)
Apr 04, 2016 0.0022 0.0023 0.0022 0.0022 637,621,312 -0.00(-0.79%)
Apr 01, 2016 0.0022 0.0023 0.0022 0.0022 417,360,000 -0.00(-4.22%)
Mar 31, 2016 0.0023 0.0023 0.0022 0.0023 262,891,760 +0.00(+3.01%)
Mar 30, 2016 0.0022 0.0023 0.0022 0.0022 102,372,376 +0.00(+3.46%)
Mar 29, 2016 0.0021 0.0022 0.0021 0.0022 152,103,888 +0.00(+0.93%)
Mar 28, 2016 0.0022 0.0022 0.0021 0.0021 291,536,480 -0.00(-2.05%)
Mar 24, 2016 0.0022 0.0022 0.0022 0.0022 155,085,376 +0.00(+0.23%)
Mar 23, 2016 0.0022 0.0023 0.0022 0.0022 491,396,224 -0.00(-4.79%)
Mar 22, 2016 0.0022 0.0023 0.0022 0.0023 178,239,984 +0.00(+2.68%)
Mar 21, 2016 0.0023 0.0023 0.0022 0.0022 380,836,800 -0.00(-3.03%)
Mar 18, 2016 0.0023 0.0024 0.0023 0.0023 248,260,832 -0.00(-1.28%)
Mar 17, 2016 0.0023 0.0024 0.0023 0.0023 330,123,456 +0.00(+2.30%)
Mar 16, 2016 0.0021 0.0023 0.0021 0.0023 196,902,320 +0.00(+7.03%)
Mar 15, 2016 0.0022 0.0022 0.0021 0.0021 195,623,968 -0.00(-1.61%)
Mar 14, 2016 0.0022 0.0022 0.0021 0.0022 236,631,440 +0.00(+0.23%)
Mar 11, 2016 0.0021 0.0022 0.0021 0.0022 98,725,672 +0.00(+2.00%)
Mar 10, 2016 0.0022 0.0022 0.0021 0.0021 276,721,216 -0.00(-2.30%)
Mar 09, 2016 0.0022 0.0022 0.0022 0.0022 114,783,216 +0.00(+2.00%)
Mar 08, 2016 0.0023 0.0023 0.0021 0.0021 296,906,336 -0.00(-7.99%)
Mar 07, 2016 0.0023 0.0023 0.0023 0.0023 331,197,440 +0.00(+2.43%)
Mar 04, 2016 0.0023 0.0023 0.0022 0.0023 317,896,960 -0.00(-1.20%)
Mar 03, 2016 0.0022 0.0023 0.0022 0.0023 232,780,352 +0.00(+3.92%)
Mar 02, 2016 0.0021 0.0022 0.0021 0.0022 141,143,728 +0.00(+4.51%)
Mar 01, 2016 0.0021 0.0021 0.0020 0.0021 182,712,208 +0.00(+0.18%)
Feb 29, 2016 0.0021 0.0021 0.0021 0.0021 260,094,608 +0.00(+2.56%)
Feb 26, 2016 0.0021 0.0021 0.0020 0.0020 416,273,984 -0.00(-0.12%)
Feb 25, 2016 0.0021 0.0021 0.0020 0.0020 142,866,896 +0.00(+0.24%)
Feb 24, 2016 0.0019 0.0020 0.0019 0.0020 124,040,248 +0.00(+4.07%)
Feb 23, 2016 0.0021 0.0021 0.0020 0.0020 429,309,984 -0.00(-4.84%)
Feb 22, 2016 0.0021 0.0021 0.0020 0.0021 249,567,232 +0.00(+5.62%)
Feb 19, 2016 0.0020 0.0020 0.0019 0.0020 143,071,264 -0.00(-1.82%)
Feb 18, 2016 0.0020 0.0020 0.0019 0.0020 239,376,480 +0.00(+1.21%)
Feb 17, 2016 0.0019 0.0020 0.0019 0.0020 365,749,024 +0.00(+6.71%)
Feb 16, 2016 0.0017 0.0019 0.0017 0.0018 273,515,296 +0.00(+9.72%)
Feb 12, 2016 0.0016 0.0017 0.0017 0.0017 115,011,640 +0.00(+3.86%)
Feb 11, 2016 0.0016 0.0017 0.0016 0.0016 140,819,120 -0.00(-1.97%)
Feb 10, 2016 0.0016 0.0018 0.0016 0.0016 152,885,328 +0.00(+0.92%)
Feb 09, 2016 0.0017 0.0017 0.0016 0.0016 513,701,280 -0.00(-6.43%)
Feb 08, 2016 0.0020 0.0020 0.0017 0.0017 792,975,168 -0.00(-12.94%)
Feb 05, 2016 0.0020 0.0021 0.0020 0.0020 385,862,048 -0.00(-2.55%)
Feb 04, 2016 0.0020 0.0021 0.0020 0.0021 98,986,144 +0.00(+0.73%)
Feb 03, 2016 0.0022 0.0022 0.0019 0.0020 257,133,152 -0.00(-1.68%)
Feb 02, 2016 0.0021 0.0022 0.0020 0.0021 466,274,016 -0.00(-2.91%)
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.