Skip to main content

Infracap MLP ETF (NY: AMZA )

39.37 +0.42 (+1.08%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 45.15 45.68 44.11 45.49 6,399 -0.19(-0.41%)
Aug 28, 2015 45.68 45.68 44.22 45.68 7,749 +0.03(+0.06%)
Aug 27, 2015 43.82 47.35 43.82 45.65 17,620 +2.68(+6.24%)
Aug 26, 2015 42.33 43.69 41.03 42.97 11,946 +3.11(+7.79%)
Aug 25, 2015 40.66 41.73 39.86 39.86 9,633 -0.24(-0.60%)
Aug 24, 2015 41.30 43.71 39.30 40.10 23,175 -1.51(-3.64%)
Aug 21, 2015 42.84 43.05 41.62 41.62 11,917 -1.22(-2.85%)
Aug 20, 2015 44.59 44.59 42.84 42.84 12,640 -1.59(-3.59%)
Aug 19, 2015 45.60 45.60 44.07 44.43 7,705 -0.93(-2.05%)
Aug 18, 2015 45.83 45.89 45.15 45.36 2,954 -0.64(-1.39%)
Aug 17, 2015 44.62 46.02 44.62 46.00 1,473 +1.22(+2.72%)
Aug 14, 2015 45.04 45.23 44.59 44.78 30,990 +0.27(+0.61%)
Aug 13, 2015 45.60 45.60 43.82 44.51 3,934 -1.06(-2.33%)
Aug 12, 2015 44.35 45.71 43.98 45.57 8,954 +1.38(+3.13%)
Aug 11, 2015 44.32 44.48 43.24 44.19 7,090 -0.27(-0.60%)
Aug 10, 2015 42.70 44.46 42.70 44.46 17,986 +1.94(+4.56%)
Aug 07, 2015 43.00 43.42 41.22 42.52 7,388 -0.25(-0.60%)
Aug 06, 2015 43.16 43.24 40.61 42.77 10,260 -0.67(-1.55%)
Aug 05, 2015 47.51 48.15 43.39 43.45 17,957 -3.33(-7.12%)
Aug 04, 2015 47.89 47.90 46.78 46.78 6,727 -0.86(-1.80%)
Aug 03, 2015 48.79 49.18 47.46 47.64 14,395 -1.49(-3.04%)
Jul 31, 2015 49.40 50.88 48.87 49.13 7,720 -0.64(-1.28%)
Jul 30, 2015 50.14 50.49 49.26 49.77 7,925 -0.43(-0.85%)
Jul 29, 2015 50.39 51.65 48.65 50.19 12,745 +1.01(+2.05%)
Jul 28, 2015 48.15 50.33 47.72 49.18 10,626 +1.48(+3.11%)
Jul 27, 2015 46.56 48.12 46.40 47.70 26,240 +0.78(+1.65%)
Jul 24, 2015 47.06 47.43 46.61 46.93 12,598 +0.32(+0.68%)
Jul 23, 2015 45.92 47.22 45.92 46.61 9,002 +0.16(+0.34%)
Jul 22, 2015 48.23 48.23 46.05 46.45 16,550 -1.75(-3.64%)
Jul 21, 2015 48.28 49.13 47.80 48.20 7,856 -0.05(-0.11%)
Jul 20, 2015 49.77 49.77 48.04 48.25 9,645 -1.51(-3.04%)
Jul 17, 2015 50.51 51.57 49.32 49.77 7,018 -0.85(-1.68%)
Jul 16, 2015 52.00 52.00 50.59 50.62 10,093 -0.93(-1.80%)
Jul 15, 2015 52.64 52.64 51.42 51.55 12,541 -1.14(-2.17%)
Jul 14, 2015 53.04 53.04 52.37 52.69 14,659 +0.61(+1.17%)
Jul 13, 2015 51.87 53.38 51.12 52.08 4,119 +0.82(+1.61%)
Jul 10, 2015 50.27 51.42 50.27 51.26 4,612 +1.08(+2.14%)
Jul 09, 2015 50.99 51.02 50.17 50.18 1,300 +0.31(+0.61%)
Jul 08, 2015 48.95 51.39 48.95 49.87 3,962 -1.51(-2.95%)
Jul 07, 2015 50.11 51.39 49.05 51.39 4,155 +0.19(+0.36%)
Jul 06, 2015 51.95 51.95 50.91 51.20 4,796 -0.64(-1.23%)
Jul 02, 2015 52.13 51.84 51.84 51.84 8,020 +0.98(+1.93%)
Jul 01, 2015 52.08 52.45 50.75 50.86 10,709 -1.89(-3.58%)
Jun 30, 2015 53.57 53.57 52.03 52.74 6,207 -0.20(-0.39%)
Jun 29, 2015 54.02 54.28 52.74 52.95 12,613 -1.12(-2.08%)
Jun 26, 2015 54.31 54.31 53.67 54.07 4,525 +0.19(+0.34%)
Jun 25, 2015 55.37 55.37 53.88 53.88 5,467 -0.98(-1.79%)
Jun 24, 2015 55.27 56.42 54.87 54.87 12,738 -0.37(-0.67%)
Jun 23, 2015 55.48 55.48 54.95 55.24 7,669 +0.11(+0.19%)
Jun 22, 2015 55.29 55.31 54.89 55.13 3,585 +0.61(+1.12%)
Jun 19, 2015 54.47 54.97 54.47 54.52 4,108 -0.84(-1.51%)
Jun 18, 2015 56.04 57.31 55.08 55.36 7,937 -0.09(-0.15%)
Jun 17, 2015 56.78 56.78 54.44 55.45 5,006 +0.45(+0.81%)
Jun 16, 2015 55.72 55.87 54.71 55.00 9,370 -0.42(-0.77%)
Jun 15, 2015 54.60 55.43 54.60 55.43 1,476 +0.90(+1.66%)
Jun 12, 2015 54.55 54.55 53.91 54.52 3,386 -0.17(-0.32%)
Jun 11, 2015 54.89 54.89 54.55 54.70 8,164 -0.09(-0.17%)
Jun 10, 2015 55.56 55.56 54.66 54.79 5,942 -0.16(-0.29%)
Jun 09, 2015 54.97 55.10 54.95 54.95 5,977 -0.08(-0.14%)
Jun 08, 2015 55.90 55.90 54.84 55.03 10,724 -0.61(-1.10%)
Jun 05, 2015 55.00 55.69 54.39 55.64 3,982 +0.72(+1.31%)
Jun 04, 2015 56.49 56.49 54.34 54.92 8,778 -1.53(-2.71%)
Jun 03, 2015 58.00 58.00 56.45 56.45 8,630 -1.29(-2.23%)
Jun 02, 2015 57.11 58.86 57.11 57.74 3,465 +0.24(+0.42%)
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.