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 (%)
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%)
Feb 02, 2015 0.0020 0.0020 0.0019 0.0020 44,045,200 +0.00(+2.76%)
Jan 30, 2015 0.0019 0.0019 0.0019 0.0019 14,325,702 +0.00(+0.29%)
Jan 29, 2015 0.0019 0.0019 0.0019 0.0019 13,543,899 -0.00(-2.28%)
Jan 28, 2015 0.0020 0.0020 0.0019 0.0019 7,201,390 -0.00(-1.74%)
Jan 27, 2015 0.0020 0.0020 0.0020 0.0020 29,785,568 -0.00(-0.36%)
Jan 26, 2015 0.0020 0.0020 0.0020 0.0020 11,671,978 +0.00(+0.46%)
Jan 23, 2015 0.0020 0.0020 0.0020 0.0020 35,533,464 +0.00(+0.88%)
Jan 22, 2015 0.0020 0.0020 0.0020 0.0020 62,015,644 -0.00(-0.32%)
Jan 21, 2015 0.0020 0.0020 0.0020 0.0020 39,860,908 +0.00(+3.08%)
Jan 20, 2015 0.0019 0.0019 0.0019 0.0019 15,019,414 +0.00(+1.21%)
Jan 16, 2015 0.0018 0.0019 0.0018 0.0019 70,956,816 +0.00(+3.69%)
Jan 15, 2015 0.0018 0.0018 0.0018 0.0018 58,998,548 +0.00(+1.47%)
Jan 14, 2015 0.0017 0.0018 0.0017 0.0018 189,878,864 +0.00(+0.61%)
Jan 13, 2015 0.0018 0.0018 0.0018 0.0018 41,633,728 -0.00(-1.55%)
Jan 12, 2015 0.0019 0.0020 0.0018 0.0018 111,004,920 -0.00(-5.69%)
Jan 09, 2015 0.0020 0.0020 0.0019 0.0019 49,121,412 +0.00(+0.26%)
Jan 08, 2015 0.0019 0.0019 0.0019 0.0019 16,924,368 +0.00(+1.36%)
Jan 07, 2015 0.0019 0.0019 0.0019 0.0019 91,217,608 -0.00(-1.11%)
Jan 06, 2015 0.0020 0.0020 0.0019 0.0019 62,577,220 -0.00(-5.01%)
Jan 05, 2015 0.0021 0.0021 0.0020 0.0020 82,871,048 -0.00(-5.50%)
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.