Skip to main content

Infracap MLP ETF (NY: AMZA )

39.21 +0.26 (+0.67%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.96 36.96 36.35 36.64 31,980 -0.29(-0.78%)
Aug 30, 2016 37.12 37.31 36.77 36.92 26,822 -0.06(-0.15%)
Aug 29, 2016 36.83 36.98 36.44 36.98 16,776 +0.18(+0.50%)
Aug 26, 2016 37.12 37.12 36.51 36.80 30,628 -0.06(-0.17%)
Aug 25, 2016 36.80 36.86 36.59 36.86 26,165 +0.10(+0.26%)
Aug 24, 2016 37.05 37.09 36.57 36.76 34,505 -0.32(-0.86%)
Aug 23, 2016 36.89 37.15 36.76 37.09 32,025 +0.22(+0.61%)
Aug 22, 2016 37.28 37.28 36.76 36.86 43,271 -0.58(-1.54%)
Aug 19, 2016 37.50 37.69 37.25 37.44 36,124 -0.19(-0.51%)
Aug 18, 2016 37.31 38.21 37.24 37.63 45,459 +0.64(+1.73%)
Aug 17, 2016 37.47 37.53 36.99 36.99 23,658 -0.32(-0.85%)
Aug 16, 2016 37.31 37.47 37.12 37.31 58,687 +0.12(+0.34%)
Aug 15, 2016 36.92 37.31 36.83 37.18 42,744 +0.35(+0.96%)
Aug 12, 2016 37.02 37.15 36.67 36.83 27,356 +0.06(+0.17%)
Aug 11, 2016 36.35 36.86 36.35 36.76 46,223 +0.45(+1.23%)
Aug 10, 2016 36.99 36.99 36.25 36.32 44,955 -0.51(-1.39%)
Aug 09, 2016 37.15 37.25 36.67 36.83 226,160 -0.10(-0.26%)
Aug 08, 2016 36.70 37.15 36.62 36.92 46,580 +0.45(+1.23%)
Aug 05, 2016 36.38 36.67 35.94 36.48 22,519 +0.32(+0.89%)
Aug 04, 2016 36.35 36.57 35.80 36.16 24,671 +0.10(+0.27%)
Aug 03, 2016 34.97 36.35 34.97 36.06 48,552 +1.15(+3.30%)
Aug 02, 2016 34.62 35.80 34.49 34.91 27,933 +0.32(+0.93%)
Aug 01, 2016 36.09 36.12 34.58 34.59 49,735 -1.54(-4.26%)
Jul 29, 2016 35.71 36.12 35.48 36.12 15,880 +0.33(+0.92%)
Jul 28, 2016 35.71 35.93 35.63 35.79 13,028 +0.05(+0.15%)
Jul 27, 2016 36.12 36.35 35.71 35.74 30,533 -0.19(-0.53%)
Jul 26, 2016 35.87 36.25 35.84 35.93 18,428 -0.04(-0.10%)
Jul 25, 2016 35.96 36.35 35.71 35.96 23,678 -0.35(-0.97%)
Jul 22, 2016 36.51 36.51 36.09 36.32 29,637 +0.06(+0.18%)
Jul 21, 2016 36.35 36.80 36.15 36.25 36,151 -0.32(-0.88%)
Jul 20, 2016 36.35 36.67 35.87 36.57 23,737 +0.23(+0.62%)
Jul 19, 2016 36.12 36.35 35.87 36.35 18,230 +0.32(+0.88%)
Jul 18, 2016 35.77 36.32 35.71 36.03 24,260 +0.26(+0.72%)
Jul 15, 2016 35.93 36.57 35.71 35.77 31,520 -0.38(-1.06%)
Jul 14, 2016 36.19 36.83 35.80 36.16 22,286 +0.54(+1.53%)
Jul 13, 2016 36.12 36.17 35.26 35.61 23,526 -0.35(-0.98%)
Jul 12, 2016 35.29 36.32 35.23 35.96 53,722 +1.25(+3.60%)
Jul 11, 2016 35.10 35.23 34.59 34.72 73,567 -0.16(-0.46%)
Jul 08, 2016 34.88 35.13 34.40 34.88 60,368 +0.48(+1.40%)
Jul 07, 2016 34.59 35.48 34.24 34.40 54,563 -0.13(-0.37%)
Jul 06, 2016 34.36 34.52 33.85 34.52 59,866 -0.06(-0.19%)
Jul 05, 2016 34.91 34.91 33.72 34.59 85,057 -0.51(-1.46%)
Jul 01, 2016 35.47 35.10 35.10 35.10 82,127 -0.24(-0.69%)
Jun 30, 2016 35.19 35.62 34.52 35.34 127,436 +0.15(+0.43%)
Jun 29, 2016 35.37 35.48 34.89 35.19 84,908 +0.55(+1.59%)
Jun 28, 2016 34.30 35.56 33.48 34.64 66,552 +1.56(+4.71%)
Jun 27, 2016 34.24 34.24 32.59 33.08 109,044 -1.16(-3.39%)
Jun 24, 2016 34.24 35.53 34.06 34.24 123,251 -1.56(-4.36%)
Jun 23, 2016 35.44 35.80 34.89 35.80 42,907 +0.79(+2.27%)
Jun 22, 2016 35.47 35.56 34.79 35.01 56,248 -0.15(-0.43%)
Jun 21, 2016 34.21 35.22 33.94 35.16 71,161 +1.04(+3.05%)
Jun 20, 2016 35.16 35.16 34.03 34.12 29,676 +0.09(+0.27%)
Jun 17, 2016 34.06 34.73 33.75 34.03 30,129 +0.37(+1.09%)
Jun 16, 2016 33.30 33.85 32.56 33.66 18,069 +0.00(+0.00%)
Jun 15, 2016 33.48 33.82 32.56 33.66 35,219 +0.15(+0.46%)
Jun 14, 2016 33.66 33.66 32.10 33.51 47,911 -0.18(-0.54%)
Jun 13, 2016 33.66 34.21 33.05 33.69 29,501 -0.18(-0.54%)
Jun 10, 2016 35.25 35.25 33.75 33.88 51,136 -1.71(-4.81%)
Jun 09, 2016 35.13 35.71 34.85 35.59 29,186 +0.27(+0.78%)
Jun 08, 2016 36.35 36.35 35.19 35.31 85,236 -0.55(-1.53%)
Jun 07, 2016 35.68 36.05 35.68 35.86 74,665 +0.18(+0.51%)
Jun 06, 2016 35.07 35.86 34.79 35.68 66,374 +1.07(+3.09%)
Jun 03, 2016 34.79 35.16 34.30 34.61 55,819 -0.15(-0.44%)
Jun 02, 2016 34.55 34.85 34.24 34.76 49,518 +0.21(+0.62%)
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.