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

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 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 30, 2015 0.0020 0.0021 0.0020 0.0020 67,730,504 -0.00(-0.18%)
Apr 29, 2015 0.0020 0.0020 0.0020 0.0020 42,999,128 +0.00(+1.07%)
Apr 28, 2015 0.0020 0.0020 0.0020 0.0020 62,489,128 -0.00(-0.04%)
Apr 27, 2015 0.0020 0.0020 0.0020 0.0020 149,478,400 -0.00(-0.31%)
Apr 24, 2015 0.0020 0.0020 0.0020 0.0020 57,809,328 +0.00(+0.41%)
Apr 23, 2015 0.0020 0.0020 0.0020 0.0020 76,308,312 +0.00(+1.05%)
Apr 22, 2015 0.0020 0.0020 0.0020 0.0020 99,410,016 +0.00(+0.05%)
Apr 21, 2015 0.0020 0.0020 0.0020 0.0020 984,410,240 -0.00(-0.68%)
Apr 20, 2015 0.0020 0.0020 0.0020 0.0020 92,252,672 +0.00(+1.05%)
Apr 17, 2015 0.0020 0.0020 0.0020 0.0020 106,060,840 -0.00(-1.05%)
Apr 16, 2015 0.0020 0.0020 0.0020 0.0020 105,135,896 -0.00(-0.02%)
Apr 15, 2015 0.0020 0.0020 0.0020 0.0020 92,351,776 +0.00(+1.54%)
Apr 14, 2015 0.0019 0.0020 0.0019 0.0020 64,966,672 +0.00(+1.59%)
Apr 13, 2015 0.0020 0.0020 0.0019 0.0019 23,982,612 -0.00(-0.05%)
Apr 10, 2015 0.0019 0.0019 0.0019 0.0019 24,224,860 +0.00(+0.19%)
Apr 09, 2015 0.0019 0.0019 0.0019 0.0019 40,147,200 +0.00(+0.71%)
Apr 08, 2015 0.0019 0.0019 0.0019 0.0019 28,045,782 +0.00(+0.00%)
Apr 07, 2015 0.0019 0.0019 0.0019 0.0019 44,078,236 -0.00(-1.90%)
Apr 06, 2015 0.0019 0.0020 0.0019 0.0020 151,966,960 +0.00(+0.84%)
Apr 02, 2015 0.0020 0.0019 0.0019 0.0019 72,674,584 +0.00(+0.23%)
Apr 01, 2015 0.0020 0.0020 0.0019 0.0019 57,478,988 -0.00(-0.51%)
Mar 31, 2015 0.0020 0.0020 0.0020 0.0020 189,515,488 -0.00(-0.14%)
Mar 30, 2015 0.0019 0.0020 0.0019 0.0020 26,449,144 +0.00(+1.65%)
Mar 27, 2015 0.0019 0.0020 0.0019 0.0019 47,855,112 -0.00(-0.52%)
Mar 26, 2015 0.0019 0.0019 0.0019 0.0019 22,958,562 +0.00(+0.38%)
Mar 25, 2015 0.0019 0.0019 0.0019 0.0019 27,153,866 +0.00(+0.33%)
Mar 24, 2015 0.0020 0.0020 0.0019 0.0019 191,971,008 -0.00(-1.76%)
Mar 23, 2015 0.0019 0.0020 0.0019 0.0020 20,370,906 +0.00(+2.52%)
Mar 20, 2015 0.0019 0.0019 0.0019 0.0019 45,146,332 +0.00(+0.82%)
Mar 19, 2015 0.0019 0.0019 0.0019 0.0019 46,126,336 -0.00(-1.51%)
Mar 18, 2015 0.0019 0.0019 0.0019 0.0019 54,682,116 +0.00(+2.15%)
Mar 17, 2015 0.0019 0.0019 0.0019 0.0019 6,606,780 +0.00(+1.20%)
Mar 16, 2015 0.0018 0.0019 0.0018 0.0019 7,751,955 +0.00(+0.79%)
Mar 13, 2015 0.0019 0.0019 0.0018 0.0018 98,044,616 -0.00(-1.70%)
Mar 12, 2015 0.0019 0.0019 0.0019 0.0019 22,573,166 -0.00(-1.05%)
Mar 11, 2015 0.0019 0.0019 0.0019 0.0019 20,547,086 -0.00(-2.06%)
Mar 10, 2015 0.0019 0.0019 0.0019 0.0019 45,421,612 -0.00(-0.37%)
Mar 09, 2015 0.0020 0.0020 0.0019 0.0019 68,578,376 -0.00(-2.11%)
Mar 06, 2015 0.0020 0.0020 0.0020 0.0020 41,567,660 -0.00(-1.80%)
Mar 05, 2015 0.0020 0.0020 0.0020 0.0020 10,835,119 +0.00(+0.95%)
Mar 04, 2015 0.0020 0.0020 0.0020 0.0020 53,250,648 -0.00(-0.77%)
Mar 03, 2015 0.0020 0.0020 0.0020 0.0020 6,683,859 +0.00(+0.73%)
Mar 02, 2015 0.0021 0.0021 0.0020 0.0020 25,017,674 -0.00(-1.50%)
Feb 27, 2015 0.0020 0.0020 0.0020 0.0020 40,741,812 +0.00(+1.47%)
Feb 26, 2015 0.0020 0.0020 0.0020 0.0020 19,930,454 -0.00(-2.86%)
Feb 25, 2015 0.0021 0.0021 0.0021 0.0021 18,884,380 +0.00(+1.79%)
Feb 24, 2015 0.0020 0.0020 0.0020 0.0020 82,188,344 +0.00(+0.04%)
Feb 23, 2015 0.0020 0.0020 0.0020 0.0020 56,069,540 -0.00(-0.89%)
Feb 20, 2015 0.0020 0.0020 0.0020 0.0020 34,245,144 +0.00(+1.40%)
Feb 19, 2015 0.0020 0.0020 0.0020 0.0020 19,027,526 +0.00(+0.23%)
Feb 18, 2015 0.0020 0.0020 0.0020 0.0020 17,485,944 -0.00(-1.03%)
Feb 17, 2015 0.0020 0.0020 0.0020 0.0020 110,916,824 +0.00(+0.77%)
Feb 13, 2015 0.0020 0.0020 0.0020 0.0020 89,191,528 +0.00(+1.56%)
Feb 12, 2015 0.0020 0.0020 0.0020 0.0020 28,651,404 +0.00(+1.67%)
Feb 11, 2015 0.0020 0.0020 0.0020 0.0020 3,193,277 -0.00(-1.24%)
Feb 10, 2015 0.0020 0.0020 0.0020 0.0020 25,964,646 +0.00(+0.14%)
Feb 09, 2015 0.0020 0.0020 0.0020 0.0020 40,686,756 -0.00(-1.98%)
Feb 06, 2015 0.0020 0.0020 0.0020 0.0020 48,438,708 -0.00(-0.67%)
Feb 05, 2015 0.0020 0.0020 0.0020 0.0020 34,377,280 +0.00(+1.50%)
Feb 04, 2015 0.0020 0.0020 0.0020 0.0020 15,812,227 -0.00(-0.23%)
Feb 03, 2015 0.0020 0.0020 0.0020 0.0020 106,336,128 +0.00(+2.08%)
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.