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

Infracap MLP ETF (NY: AMZA )

40.21 -0.01 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 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%)
Mar 02, 2015 0.0021 0.0021 0.0020 0.0020 25,030,506 -0.00(-1.50%)
Feb 27, 2015 0.0020 0.0020 0.0020 0.0020 40,762,708 +0.00(+1.48%)
Feb 26, 2015 0.0020 0.0020 0.0020 0.0020 19,940,676 -0.00(-2.86%)
Feb 25, 2015 0.0021 0.0021 0.0021 0.0021 18,894,066 +0.00(+1.79%)
Feb 24, 2015 0.0020 0.0020 0.0020 0.0020 82,230,504 +0.00(+0.04%)
Feb 23, 2015 0.0020 0.0020 0.0020 0.0020 56,098,300 -0.00(-0.89%)
Feb 20, 2015 0.0020 0.0020 0.0020 0.0020 34,262,708 +0.00(+1.40%)
Feb 19, 2015 0.0020 0.0020 0.0020 0.0020 19,037,286 +0.00(+0.23%)
Feb 18, 2015 0.0020 0.0020 0.0020 0.0020 17,494,914 -0.00(-1.03%)
Feb 17, 2015 0.0020 0.0020 0.0020 0.0020 110,973,720 +0.00(+0.77%)
Feb 13, 2015 0.0020 0.0020 0.0020 0.0020 89,237,280 +0.00(+1.56%)
Feb 12, 2015 0.0020 0.0020 0.0020 0.0020 28,666,100 +0.00(+1.67%)
Feb 11, 2015 0.0020 0.0020 0.0020 0.0020 3,194,915 -0.00(-1.24%)
Feb 10, 2015 0.0020 0.0020 0.0020 0.0020 25,977,964 +0.00(+0.14%)
Feb 09, 2015 0.0020 0.0020 0.0020 0.0020 40,707,624 -0.00(-1.98%)
Feb 06, 2015 0.0020 0.0020 0.0020 0.0020 48,463,556 -0.00(-0.67%)
Feb 05, 2015 0.0020 0.0020 0.0020 0.0020 34,394,912 +0.00(+1.50%)
Feb 04, 2015 0.0020 0.0020 0.0020 0.0020 15,820,338 -0.00(-0.23%)
Feb 03, 2015 0.0020 0.0020 0.0020 0.0020 106,390,672 +0.00(+2.08%)
Feb 02, 2015 0.0020 0.0020 0.0019 0.0020 44,067,792 +0.00(+2.76%)
Jan 30, 2015 0.0019 0.0019 0.0019 0.0019 14,333,050 +0.00(+0.29%)
Jan 29, 2015 0.0019 0.0019 0.0019 0.0019 13,550,846 -0.00(-2.29%)
Jan 28, 2015 0.0020 0.0020 0.0019 0.0019 7,205,084 -0.00(-1.74%)
Jan 27, 2015 0.0020 0.0020 0.0020 0.0020 29,800,846 -0.00(-0.37%)
Jan 26, 2015 0.0020 0.0020 0.0020 0.0020 11,677,965 +0.00(+0.46%)
Jan 23, 2015 0.0020 0.0020 0.0020 0.0020 35,551,692 +0.00(+0.88%)
Jan 22, 2015 0.0020 0.0020 0.0020 0.0020 62,047,452 -0.00(-0.32%)
Jan 21, 2015 0.0020 0.0020 0.0020 0.0020 39,881,352 +0.00(+3.08%)
Jan 20, 2015 0.0019 0.0019 0.0019 0.0019 15,027,118 +0.00(+1.21%)
Jan 16, 2015 0.0018 0.0019 0.0018 0.0019 70,993,216 +0.00(+3.69%)
Jan 15, 2015 0.0018 0.0018 0.0018 0.0018 59,028,808 +0.00(+1.47%)
Jan 14, 2015 0.0017 0.0018 0.0017 0.0018 189,976,256 +0.00(+0.61%)
Jan 13, 2015 0.0018 0.0018 0.0018 0.0018 41,655,080 -0.00(-1.55%)
Jan 12, 2015 0.0019 0.0020 0.0018 0.0018 111,061,856 -0.00(-5.69%)
Jan 09, 2015 0.0020 0.0020 0.0019 0.0019 49,146,608 +0.00(+0.26%)
Jan 08, 2015 0.0019 0.0019 0.0019 0.0019 16,933,050 +0.00(+1.36%)
Jan 07, 2015 0.0019 0.0019 0.0019 0.0019 91,264,400 -0.00(-1.11%)
Jan 06, 2015 0.0020 0.0020 0.0019 0.0019 62,609,316 -0.00(-5.01%)
Jan 05, 2015 0.0021 0.0021 0.0020 0.0020 82,913,552 -0.00(-5.50%)
Jan 02, 2015 0.0021 0.0021 0.0021 0.0021 24,292,372 +0.00(+2.17%)
Dec 31, 2014 0.0021 0.0021 0.0021 0.0021 18,728,812 -0.00(-0.99%)
Dec 30, 2014 0.0021 0.0021 0.0021 0.0021 26,495,760 +0.00(+0.61%)
Dec 29, 2014 0.0021 0.0021 0.0021 0.0021 31,673,726 +0.00(+1.23%)
Dec 26, 2014 0.0021 0.0021 0.0021 0.0021 13,220,338 -0.00(-0.70%)
Dec 24, 2014 0.0021 0.0021 0.0021 0.0021 22,033,896 +0.00(+0.92%)
Dec 23, 2014 0.0020 0.0021 0.0020 0.0021 14,872,880 +0.00(+1.29%)
Dec 22, 2014 0.0020 0.0020 0.0020 0.0020 13,484,745 +0.00(+0.31%)
Dec 19, 2014 0.0020 0.0020 0.0020 0.0020 33,877,116 +0.00(+0.45%)
Dec 18, 2014 0.0021 0.0021 0.0020 0.0020 31,982,202 +0.00(+0.77%)
Dec 17, 2014 0.0019 0.0020 0.0019 0.0020 26,991,524 +0.00(+5.70%)
Dec 16, 2014 0.0018 0.0019 0.0018 0.0019 68,018,640 +0.00(+1.65%)
Dec 15, 2014 0.0019 0.0019 0.0018 0.0019 72,359,320 -0.00(-3.16%)
Dec 12, 2014 0.0019 0.0019 0.0019 0.0019 38,889,828 -0.00(-0.61%)
Dec 11, 2014 0.0019 0.0020 0.0019 0.0019 49,532,200 +0.00(+0.23%)
Dec 10, 2014 0.0019 0.0020 0.0019 0.0019 129,449,144 -0.00(-5.63%)
Dec 09, 2014 0.0020 0.0020 0.0020 0.0020 28,985,592 +0.00(+1.17%)
Dec 08, 2014 0.0022 0.0022 0.0020 0.0020 72,568,640 -0.00(-6.18%)
Dec 05, 2014 0.0022 0.0022 0.0022 0.0022 70,508,472 -0.00(-1.25%)
Dec 04, 2014 0.0022 0.0022 0.0022 0.0022 96,816,944 +0.00(+0.17%)
Dec 03, 2014 0.0022 0.0022 0.0022 0.0022 24,237,286 +0.00(+1.98%)
Dec 02, 2014 0.0021 0.0022 0.0021 0.0021 23,741,524 +0.00(+3.30%)
Dec 01, 2014 0.0022 0.0022 0.0021 0.0021 169,793,200 -0.00(-5.55%)
Nov 28, 2014 0.0022 0.0022 0.0022 0.0022 35,474,572 -0.00(-3.55%)
Nov 26, 2014 0.0023 0.0023 0.0023 0.0023 19,830,508 +0.00(+0.60%)
Nov 25, 2014 0.0023 0.0023 0.0023 0.0023 25,349,998 +0.00(+0.38%)
Nov 24, 2014 0.0023 0.0023 0.0023 0.0023 6,654,237 -0.00(-0.90%)
Nov 21, 2014 0.0023 0.0023 0.0023 0.0023 149,257,616 +0.00(+0.00%)
Nov 20, 2014 0.0023 0.0023 0.0023 0.0023 58,951,692 +0.00(+0.72%)
Nov 19, 2014 0.0023 0.0023 0.0023 0.0023 75,411,008 +0.00(+0.28%)
Nov 18, 2014 0.0022 0.0023 0.0022 0.0022 50,600,844 +0.00(+0.45%)
Nov 17, 2014 0.0022 0.0022 0.0022 0.0022 58,389,828 +0.00(+1.07%)
Nov 14, 2014 0.0022 0.0022 0.0022 0.0022 29,767,794 +0.00(+1.05%)
Nov 13, 2014 0.0022 0.0022 0.0022 0.0022 88,543,216 -0.00(-0.52%)
Nov 12, 2014 0.0022 0.0022 0.0022 0.0022 28,875,422 +0.00(+0.29%)
Nov 11, 2014 0.0022 0.0022 0.0022 0.0022 65,991,520 -0.00(-0.29%)
Nov 10, 2014 0.0022 0.0022 0.0022 0.0022 388,303,360 -0.00(-0.25%)
Nov 07, 2014 0.0022 0.0025 0.0022 0.0022 218,234,736 +0.00(+1.16%)
Nov 06, 2014 0.0022 0.0022 0.0022 0.0022 28,390,676 +0.00(+0.17%)
Nov 05, 2014 0.0021 0.0022 0.0021 0.0022 54,445,760 +0.00(+0.80%)
Nov 04, 2014 0.0022 0.0022 0.0021 0.0022 99,152,536 -0.00(-2.30%)
Nov 03, 2014 0.0022 0.0022 0.0022 0.0022 16,525,423 +0.00(+0.70%)
Oct 31, 2014 0.0022 0.0022 0.0022 0.0022 87,210,160 -0.00(-0.12%)
Oct 30, 2014 0.0022 0.0022 0.0022 0.0022 23,135,592 -0.00(-0.16%)
Oct 29, 2014 0.0022 0.0022 0.0022 0.0022 20,381,354 -0.00(-0.37%)
Oct 28, 2014 0.0022 0.0022 0.0022 0.0022 78,066,096 -0.00(-0.61%)
Oct 27, 2014 0.0022 0.0022 0.0022 0.0022 156,716,096 +0.00(+0.57%)
Oct 24, 2014 0.0022 0.0022 0.0022 0.0022 119,148,296 +0.00(+0.37%)
Oct 23, 2014 0.0022 0.0023 0.0022 0.0022 424,868,608 +0.00(+0.75%)
Oct 22, 2014 0.0022 0.0022 0.0022 0.0022 415,427,104 -0.00(-1.07%)
Oct 21, 2014 0.0022 0.0022 0.0022 0.0022 176,094,896 +0.00(+1.70%)
Oct 20, 2014 0.0022 0.0022 0.0022 0.0022 60,042,368 -0.00(-0.07%)
Oct 17, 2014 0.0022 0.0022 0.0021 0.0022 237,095,744 +0.00(+0.84%)
Oct 16, 2014 0.0021 0.0022 0.0021 0.0022 152,177,104 +0.00(+4.62%)
Oct 15, 2014 0.0020 0.0021 0.0020 0.0021 34,813,556 +0.00(+4.55%)
Oct 14, 2014 0.0020 0.0020 0.0019 0.0020 107,866,944 -0.00(-1.81%)
Oct 13, 2014 0.0021 0.0021 0.0020 0.0020 109,111,856 -0.00(-4.98%)
Oct 10, 2014 0.0022 0.0022 0.0021 0.0021 282,727,936 -0.00(-2.02%)
Oct 09, 2014 0.0022 0.0022 0.0021 0.0022 674,523,648 -0.00(-3.10%)
Oct 08, 2014 0.0022 0.0022 0.0022 0.0022 655,717,760 -0.00(-0.42%)
Oct 07, 2014 0.0023 0.0023 0.0022 0.0022 422,499,968 -0.00(-1.07%)
Oct 06, 2014 0.0023 0.0025 0.0023 0.0023 249,203,376 -0.00(-0.60%)
Oct 03, 2014 0.0023 0.0023 0.0023 0.0023 285,349,984 -0.00(-0.24%)
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.