Skip to main content

Infracap MLP ETF (NY: AMZA )

41.12 -0.24 (-0.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.0020 0.0020 0.0019 0.0020 85,645,760 -0.00(-0.18%)
May 28, 2015 0.0020 0.0020 0.0020 0.0020 396,411,840 -0.00(-1.77%)
May 27, 2015 0.0020 0.0020 0.0020 0.0020 187,717,776 -0.00(-0.05%)
May 26, 2015 0.0020 0.0020 0.0020 0.0020 404,542,336 -0.00(-1.29%)
May 22, 2015 0.0020 0.0020 0.0020 0.0020 68,305,080 +0.00(+0.62%)
May 21, 2015 0.0021 0.0021 0.0020 0.0020 337,140,640 -0.00(-1.18%)
May 20, 2015 0.0020 0.0020 0.0020 0.0020 113,188,128 -0.00(-0.20%)
May 19, 2015 0.0021 0.0021 0.0020 0.0020 124,116,944 -0.00(-0.66%)
May 18, 2015 0.0020 0.0021 0.0020 0.0021 278,001,664 +0.00(+0.67%)
May 15, 2015 0.0020 0.0021 0.0020 0.0020 522,236,416 +0.00(+0.45%)
May 14, 2015 0.0020 0.0020 0.0020 0.0020 313,244,896 +0.00(+0.63%)
May 13, 2015 0.0021 0.0021 0.0020 0.0020 329,715,232 +0.00(+1.64%)
May 12, 2015 0.0020 0.0020 0.0020 0.0020 62,730,504 +0.00(+0.09%)
May 11, 2015 0.0020 0.0020 0.0020 0.0020 62,411,012 -0.00(-1.26%)
May 08, 2015 0.0020 0.0020 0.0020 0.0020 89,567,792 +0.00(+1.10%)
May 07, 2015 0.0020 0.0020 0.0020 0.0020 110,169,480 -0.00(-0.77%)
May 06, 2015 0.0020 0.0020 0.0020 0.0020 80,864,400 -0.00(-1.91%)
May 05, 2015 0.0020 0.0021 0.0020 0.0020 60,207,624 +0.00(+0.04%)
May 04, 2015 0.0021 0.0021 0.0020 0.0020 121,715,248 -0.00(-0.35%)
May 01, 2015 0.0020 0.0021 0.0020 0.0021 80,853,384 +0.00(+0.98%)
Apr 30, 2015 0.0020 0.0021 0.0020 0.0020 67,765,248 -0.00(-0.18%)
Apr 29, 2015 0.0020 0.0020 0.0020 0.0020 43,021,184 +0.00(+1.07%)
Apr 28, 2015 0.0020 0.0020 0.0020 0.0020 62,521,180 -0.00(-0.04%)
Apr 27, 2015 0.0020 0.0020 0.0020 0.0020 149,555,072 -0.00(-0.31%)
Apr 24, 2015 0.0020 0.0020 0.0020 0.0020 57,838,980 +0.00(+0.41%)
Apr 23, 2015 0.0020 0.0020 0.0020 0.0020 76,347,456 +0.00(+1.05%)
Apr 22, 2015 0.0020 0.0020 0.0020 0.0020 99,461,008 +0.00(+0.05%)
Apr 21, 2015 0.0020 0.0020 0.0020 0.0020 984,915,200 -0.00(-0.68%)
Apr 20, 2015 0.0020 0.0020 0.0020 0.0020 92,299,992 +0.00(+1.05%)
Apr 17, 2015 0.0020 0.0020 0.0020 0.0020 106,115,248 -0.00(-1.05%)
Apr 16, 2015 0.0020 0.0020 0.0020 0.0020 105,189,824 -0.00(-0.02%)
Apr 15, 2015 0.0020 0.0020 0.0020 0.0020 92,399,144 +0.00(+1.54%)
Apr 14, 2015 0.0019 0.0020 0.0019 0.0020 64,999,996 +0.00(+1.59%)
Apr 13, 2015 0.0020 0.0020 0.0019 0.0019 23,994,914 -0.00(-0.05%)
Apr 10, 2015 0.0019 0.0019 0.0019 0.0019 24,237,286 +0.00(+0.19%)
Apr 09, 2015 0.0019 0.0019 0.0019 0.0019 40,167,792 +0.00(+0.71%)
Apr 08, 2015 0.0019 0.0019 0.0019 0.0019 28,060,168 +0.00(+0.00%)
Apr 07, 2015 0.0019 0.0019 0.0019 0.0019 44,100,844 -0.00(-1.90%)
Apr 06, 2015 0.0019 0.0020 0.0019 0.0020 152,044,912 +0.00(+0.84%)
Apr 02, 2015 0.0020 0.0019 0.0019 0.0019 72,711,856 +0.00(+0.23%)
Apr 01, 2015 0.0020 0.0020 0.0019 0.0019 57,508,472 -0.00(-0.51%)
Mar 31, 2015 0.0020 0.0020 0.0020 0.0020 189,612,704 -0.00(-0.14%)
Mar 30, 2015 0.0019 0.0020 0.0019 0.0020 26,462,710 +0.00(+1.65%)
Mar 27, 2015 0.0019 0.0019 0.0019 0.0019 47,879,656 -0.00(-0.52%)
Mar 26, 2015 0.0019 0.0019 0.0019 0.0019 22,970,338 +0.00(+0.38%)
Mar 25, 2015 0.0019 0.0019 0.0019 0.0019 27,167,794 +0.00(+0.33%)
Mar 24, 2015 0.0020 0.0020 0.0019 0.0019 192,069,472 -0.00(-1.76%)
Mar 23, 2015 0.0019 0.0020 0.0019 0.0020 20,381,354 +0.00(+2.52%)
Mar 20, 2015 0.0019 0.0019 0.0019 0.0019 45,169,488 +0.00(+0.82%)
Mar 19, 2015 0.0019 0.0019 0.0019 0.0019 46,149,996 -0.00(-1.51%)
Mar 18, 2015 0.0019 0.0019 0.0019 0.0019 54,710,164 +0.00(+2.15%)
Mar 17, 2015 0.0019 0.0019 0.0019 0.0019 6,610,169 +0.00(+1.20%)
Mar 16, 2015 0.0018 0.0019 0.0018 0.0019 7,755,931 +0.00(+0.79%)
Mar 13, 2015 0.0019 0.0019 0.0018 0.0018 98,094,912 -0.00(-1.69%)
Mar 12, 2015 0.0019 0.0019 0.0019 0.0019 22,584,744 -0.00(-1.05%)
Mar 11, 2015 0.0019 0.0019 0.0019 0.0019 20,557,626 -0.00(-2.06%)
Mar 10, 2015 0.0019 0.0019 0.0019 0.0019 45,444,912 -0.00(-0.37%)
Mar 09, 2015 0.0020 0.0020 0.0019 0.0019 68,613,552 -0.00(-2.11%)
Mar 06, 2015 0.0020 0.0020 0.0020 0.0020 41,588,980 -0.00(-1.80%)
Mar 05, 2015 0.0020 0.0020 0.0020 0.0020 10,840,677 +0.00(+0.95%)
Mar 04, 2015 0.0020 0.0020 0.0020 0.0020 53,277,964 -0.00(-0.77%)
Mar 03, 2015 0.0020 0.0020 0.0020 0.0020 6,687,287 +0.00(+0.73%)
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.