Skip to main content

Infracap MLP ETF (NY: AMZA )

41.12 -0.24 (-0.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.