Skip to main content

Infracap MLP ETF (NY: AMZA )

39.21 +0.08 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.33 37.65 36.75 37.01 61,811 -0.06(-0.17%)
Sep 29, 2016 37.30 37.33 36.59 37.07 72,672 -0.03(-0.09%)
Sep 28, 2016 36.27 37.26 36.17 37.10 59,938 +0.90(+2.48%)
Sep 27, 2016 36.69 36.69 35.98 36.21 66,037 -0.45(-1.22%)
Sep 26, 2016 36.94 37.05 36.66 36.66 38,413 -0.19(-0.52%)
Sep 23, 2016 36.75 37.23 36.69 36.85 60,593 -0.13(-0.35%)
Sep 22, 2016 36.85 37.33 36.59 36.98 68,977 +0.45(+1.22%)
Sep 21, 2016 36.27 36.59 36.05 36.53 73,447 +0.48(+1.34%)
Sep 20, 2016 36.17 36.21 35.89 36.05 36,870 -0.03(-0.09%)
Sep 19, 2016 36.14 36.24 35.85 36.08 62,300 +0.32(+0.90%)
Sep 16, 2016 35.63 35.82 35.23 35.76 63,083 +0.06(+0.18%)
Sep 15, 2016 35.66 36.11 35.57 35.69 37,458 +0.06(+0.18%)
Sep 14, 2016 35.41 36.34 35.31 35.63 34,310 +0.16(+0.45%)
Sep 13, 2016 36.50 36.50 35.28 35.47 112,516 -1.15(-3.15%)
Sep 12, 2016 36.37 36.98 36.21 36.62 63,488 -0.06(-0.17%)
Sep 09, 2016 37.52 37.62 36.69 36.69 65,809 -1.19(-3.13%)
Sep 08, 2016 37.91 38.16 37.68 37.87 44,009 +0.19(+0.51%)
Sep 07, 2016 37.49 37.87 37.49 37.68 49,938 +0.29(+0.77%)
Sep 06, 2016 37.23 37.62 37.23 37.39 62,383 +0.35(+0.95%)
Sep 02, 2016 36.66 37.04 37.04 37.04 25,373 +0.42(+1.14%)
Sep 01, 2016 36.53 36.67 36.30 36.62 15,186 -0.03(-0.09%)
Aug 31, 2016 36.98 36.98 36.37 36.66 31,963 -0.29(-0.78%)
Aug 30, 2016 37.14 37.33 36.79 36.94 26,808 -0.06(-0.15%)
Aug 29, 2016 36.85 37.00 36.46 37.00 16,768 +0.18(+0.50%)
Aug 26, 2016 37.14 37.14 36.53 36.82 30,613 -0.06(-0.17%)
Aug 25, 2016 36.82 36.88 36.61 36.88 26,151 +0.10(+0.26%)
Aug 24, 2016 37.07 37.10 36.59 36.78 34,487 -0.32(-0.86%)
Aug 23, 2016 36.91 37.17 36.78 37.10 32,009 +0.22(+0.61%)
Aug 22, 2016 37.30 37.30 36.78 36.88 43,249 -0.58(-1.54%)
Aug 19, 2016 37.52 37.71 37.26 37.46 36,105 -0.19(-0.51%)
Aug 18, 2016 37.33 38.23 37.26 37.65 45,435 +0.64(+1.73%)
Aug 17, 2016 37.49 37.55 37.01 37.01 23,646 -0.32(-0.85%)
Aug 16, 2016 37.33 37.49 37.14 37.33 58,657 +0.12(+0.34%)
Aug 15, 2016 36.94 37.33 36.85 37.20 42,722 +0.35(+0.96%)
Aug 12, 2016 37.04 37.16 36.69 36.85 27,342 +0.06(+0.17%)
Aug 11, 2016 36.37 36.88 36.37 36.78 46,199 +0.45(+1.23%)
Aug 10, 2016 37.01 37.01 36.27 36.34 44,932 -0.51(-1.39%)
Aug 09, 2016 37.17 37.26 36.69 36.85 226,044 -0.10(-0.26%)
Aug 08, 2016 36.72 37.17 36.64 36.94 46,556 +0.45(+1.23%)
Aug 05, 2016 36.40 36.69 35.96 36.50 22,507 +0.32(+0.89%)
Aug 04, 2016 36.37 36.59 35.82 36.17 24,659 +0.10(+0.27%)
Aug 03, 2016 34.99 36.37 34.99 36.08 48,527 +1.15(+3.30%)
Aug 02, 2016 34.64 35.82 34.51 34.93 27,919 +0.32(+0.93%)
Aug 01, 2016 36.11 36.14 34.60 34.60 49,710 -1.54(-4.26%)
Jul 29, 2016 35.73 36.14 35.50 36.14 15,872 +0.33(+0.92%)
Jul 28, 2016 35.73 35.95 35.65 35.81 13,021 +0.05(+0.15%)
Jul 27, 2016 36.14 36.37 35.73 35.76 30,517 -0.19(-0.53%)
Jul 26, 2016 35.89 36.27 35.85 35.95 18,418 -0.04(-0.10%)
Jul 25, 2016 35.98 36.37 35.73 35.98 23,666 -0.35(-0.97%)
Jul 22, 2016 36.53 36.53 36.11 36.34 29,622 +0.06(+0.18%)
Jul 21, 2016 36.37 36.82 36.17 36.27 36,133 -0.32(-0.88%)
Jul 20, 2016 36.37 36.69 35.89 36.59 23,725 +0.23(+0.62%)
Jul 19, 2016 36.14 36.37 35.89 36.37 18,221 +0.32(+0.88%)
Jul 18, 2016 35.79 36.33 35.73 36.05 24,248 +0.26(+0.72%)
Jul 15, 2016 35.95 36.59 35.73 35.79 31,504 -0.38(-1.06%)
Jul 14, 2016 36.21 36.85 35.82 36.17 22,275 +0.54(+1.53%)
Jul 13, 2016 36.14 36.18 35.28 35.63 23,514 -0.35(-0.98%)
Jul 12, 2016 35.31 36.34 35.25 35.98 53,695 +1.25(+3.60%)
Jul 11, 2016 35.12 35.25 34.61 34.73 73,529 -0.16(-0.46%)
Jul 08, 2016 34.89 35.15 34.41 34.89 60,337 +0.48(+1.40%)
Jul 07, 2016 34.60 35.50 34.25 34.41 54,535 -0.13(-0.37%)
Jul 06, 2016 34.38 34.54 33.87 34.54 59,835 -0.06(-0.19%)
Jul 05, 2016 34.93 34.93 33.74 34.60 85,013 -0.51(-1.46%)
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.