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

Infracap MLP ETF (NY: AMZA )

41.23 -0.13 (-0.32%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 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 (%)
May 31, 2016 0.0067 0.0069 0.0066 0.0067 296,437,760 +0.00(+0.37%)
May 27, 2016 0.0066 0.0067 0.0067 0.0067 230,837,152 +0.00(+1.02%)
May 26, 2016 0.0068 0.0068 0.0066 0.0066 197,839,872 -0.00(-1.46%)
May 25, 2016 0.0067 0.0068 0.0067 0.0067 379,063,392 +0.00(+1.10%)
May 24, 2016 0.0068 0.0068 0.0066 0.0066 637,489,856 -0.00(-1.54%)
May 23, 2016 0.0068 0.0068 0.0066 0.0067 440,588,352 -0.00(-0.45%)
May 20, 2016 0.0067 0.0068 0.0066 0.0068 666,066,560 +0.00(+2.69%)
May 19, 2016 0.0064 0.0067 0.0064 0.0066 436,324,736 +0.00(+1.89%)
May 18, 2016 0.0067 0.0067 0.0064 0.0065 139,177,472 -0.00(-2.58%)
May 17, 2016 0.0066 0.0068 0.0066 0.0066 262,511,872 +0.00(+0.74%)
May 16, 2016 0.0065 0.0066 0.0065 0.0066 399,515,040 +0.00(+3.95%)
May 13, 2016 0.0064 0.0065 0.0063 0.0063 122,472,848 +0.00(+0.00%)
May 12, 2016 0.0063 0.0065 0.0063 0.0063 246,964,704 +0.00(+0.68%)
May 11, 2016 0.0062 0.0064 0.0061 0.0063 462,204,000 +0.00(+1.58%)
May 10, 2016 0.0061 0.0064 0.0061 0.0062 108,723,976 +0.00(+0.10%)
May 09, 2016 0.0064 0.0064 0.0060 0.0062 301,767,264 -0.00(-1.65%)
May 06, 2016 0.0064 0.0064 0.0063 0.0063 86,858,200 -0.00(-1.06%)
May 05, 2016 0.0064 0.0065 0.0063 0.0064 178,859,568 +0.00(+2.26%)
May 04, 2016 0.0062 0.0063 0.0061 0.0062 120,296,896 +0.00(+1.49%)
May 03, 2016 0.0062 0.0062 0.0060 0.0061 236,606,448 -0.00(-1.67%)
May 02, 2016 0.0064 0.0064 0.0062 0.0062 163,640,992 -0.00(-2.76%)
Apr 29, 2016 0.0064 0.0065 0.0062 0.0064 113,062,800 +0.00(+2.34%)
Apr 28, 2016 0.0065 0.0065 0.0062 0.0063 96,848,616 -0.00(-2.10%)
Apr 27, 2016 0.0063 0.0065 0.0063 0.0064 107,363,800 +0.00(+3.56%)
Apr 26, 2016 0.0063 0.0063 0.0061 0.0062 79,207,224 -0.00(-0.20%)
Apr 25, 2016 0.0064 0.0064 0.0061 0.0062 152,470,240 -0.00(-2.22%)
Apr 22, 2016 0.0063 0.0064 0.0062 0.0063 180,592,480 +0.00(+1.77%)
Apr 21, 2016 0.0063 0.0063 0.0062 0.0062 106,342,040 +0.00(+0.39%)
Apr 20, 2016 0.0060 0.0063 0.0060 0.0062 111,959,288 +0.00(+3.68%)
Apr 19, 2016 0.0058 0.0060 0.0058 0.0060 121,008,040 +0.00(+4.82%)
Apr 18, 2016 0.0054 0.0057 0.0054 0.0057 85,313,296 +0.00(+3.20%)
Apr 15, 2016 0.0056 0.0057 0.0055 0.0055 360,913,568 -0.00(-1.20%)
Apr 14, 2016 0.0057 0.0058 0.0056 0.0056 97,922,696 -0.00(-1.08%)
Apr 13, 2016 0.0057 0.0057 0.0056 0.0057 113,191,952 -0.00(-0.15%)
Apr 12, 2016 0.0055 0.0057 0.0054 0.0057 177,008,944 +0.00(+5.39%)
Apr 11, 2016 0.0054 0.0055 0.0054 0.0054 87,193,344 +0.00(+0.80%)
Apr 08, 2016 0.0053 0.0054 0.0053 0.0053 85,807,008 +0.00(+3.56%)
Apr 07, 2016 0.0051 0.0052 0.0051 0.0052 133,744,960 +0.00(+0.84%)
Apr 06, 2016 0.0050 0.0052 0.0050 0.0051 99,863,232 +0.00(+4.11%)
Apr 05, 2016 0.0050 0.0050 0.0049 0.0049 249,147,184 +0.00(+124.30%)
Apr 04, 2016 0.0022 0.0023 0.0022 0.0022 637,948,160 -0.00(-0.79%)
Apr 01, 2016 0.0022 0.0023 0.0022 0.0022 417,573,952 -0.00(-4.22%)
Mar 31, 2016 0.0023 0.0023 0.0022 0.0023 263,026,512 +0.00(+3.01%)
Mar 30, 2016 0.0022 0.0023 0.0022 0.0022 102,424,856 +0.00(+3.46%)
Mar 29, 2016 0.0021 0.0022 0.0021 0.0022 152,181,856 +0.00(+0.93%)
Mar 28, 2016 0.0022 0.0022 0.0021 0.0021 291,685,920 -0.00(-2.05%)
Mar 24, 2016 0.0022 0.0022 0.0022 0.0022 155,164,880 +0.00(+0.23%)
Mar 23, 2016 0.0022 0.0023 0.0022 0.0022 491,648,128 -0.00(-4.79%)
Mar 22, 2016 0.0022 0.0023 0.0022 0.0023 178,331,360 +0.00(+2.68%)
Mar 21, 2016 0.0023 0.0023 0.0022 0.0022 381,032,000 -0.00(-3.03%)
Mar 18, 2016 0.0023 0.0024 0.0023 0.0023 248,388,096 -0.00(-1.28%)
Mar 17, 2016 0.0023 0.0024 0.0023 0.0023 330,292,704 +0.00(+2.30%)
Mar 16, 2016 0.0021 0.0023 0.0021 0.0023 197,003,264 +0.00(+7.03%)
Mar 15, 2016 0.0022 0.0022 0.0021 0.0021 195,724,256 -0.00(-1.61%)
Mar 14, 2016 0.0022 0.0022 0.0021 0.0022 236,752,736 +0.00(+0.23%)
Mar 11, 2016 0.0021 0.0022 0.0021 0.0022 98,776,280 +0.00(+2.00%)
Mar 10, 2016 0.0022 0.0022 0.0021 0.0021 276,863,040 -0.00(-2.30%)
Mar 09, 2016 0.0022 0.0022 0.0022 0.0022 114,842,056 +0.00(+2.00%)
Mar 08, 2016 0.0023 0.0023 0.0021 0.0021 297,058,560 -0.00(-7.99%)
Mar 07, 2016 0.0023 0.0023 0.0023 0.0023 331,367,232 +0.00(+2.43%)
Mar 04, 2016 0.0023 0.0023 0.0022 0.0023 318,059,936 -0.00(-1.20%)
Mar 03, 2016 0.0022 0.0023 0.0022 0.0023 232,899,680 +0.00(+3.92%)
Mar 02, 2016 0.0021 0.0022 0.0021 0.0022 141,216,080 +0.00(+4.51%)
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.