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

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
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 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.