Skip to main content

Infracap MLP ETF (NY: AMZA )

39.57 -0.48 (-1.20%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 37.20 37.20 36.59 36.88 31,768 -0.29(-0.78%)
Aug 30, 2016 37.36 37.56 37.01 37.17 26,644 -0.06(-0.15%)
Aug 29, 2016 37.07 37.23 36.69 37.23 16,665 +0.18(+0.50%)
Aug 26, 2016 37.36 37.36 36.75 37.04 30,425 -0.06(-0.17%)
Aug 25, 2016 37.04 37.11 36.83 37.11 25,991 +0.10(+0.26%)
Aug 24, 2016 37.30 37.33 36.82 37.01 34,276 -0.32(-0.86%)
Aug 23, 2016 37.14 37.40 37.01 37.33 31,813 +0.23(+0.61%)
Aug 22, 2016 37.53 37.53 37.01 37.11 42,984 -0.58(-1.54%)
Aug 19, 2016 37.75 37.95 37.49 37.69 35,884 -0.19(-0.51%)
Aug 18, 2016 37.56 38.46 37.49 37.88 45,157 +0.65(+1.73%)
Aug 17, 2016 37.72 37.78 37.24 37.24 23,501 -0.32(-0.85%)
Aug 16, 2016 37.56 37.72 37.36 37.56 58,298 +0.13(+0.34%)
Aug 15, 2016 37.17 37.56 37.07 37.43 42,461 +0.35(+0.96%)
Aug 12, 2016 37.27 37.39 36.91 37.07 27,175 +0.06(+0.17%)
Aug 11, 2016 36.59 37.11 36.59 37.01 45,916 +0.45(+1.23%)
Aug 10, 2016 37.24 37.24 36.49 36.56 44,657 -0.52(-1.39%)
Aug 09, 2016 37.40 37.49 36.92 37.07 224,660 -0.10(-0.26%)
Aug 08, 2016 36.95 37.40 36.87 37.17 46,271 +0.45(+1.23%)
Aug 05, 2016 36.62 36.91 36.18 36.72 22,369 +0.32(+0.89%)
Aug 04, 2016 36.59 36.82 36.04 36.40 24,508 +0.10(+0.27%)
Aug 03, 2016 35.20 36.59 35.20 36.30 48,230 +1.16(+3.30%)
Aug 02, 2016 34.85 36.04 34.72 35.14 27,748 +0.32(+0.93%)
Aug 01, 2016 36.33 36.37 34.81 34.82 49,405 -1.55(-4.26%)
Jul 29, 2016 35.95 36.37 35.72 36.37 15,775 +0.33(+0.92%)
Jul 28, 2016 35.95 36.17 35.87 36.03 12,942 +0.05(+0.15%)
Jul 27, 2016 36.37 36.59 35.95 35.98 30,330 -0.19(-0.53%)
Jul 26, 2016 36.11 36.49 36.08 36.17 18,305 -0.04(-0.10%)
Jul 25, 2016 36.20 36.59 35.95 36.20 23,521 -0.35(-0.97%)
Jul 22, 2016 36.75 36.75 36.33 36.56 29,441 +0.06(+0.18%)
Jul 21, 2016 36.59 37.04 36.40 36.49 35,911 -0.32(-0.88%)
Jul 20, 2016 36.59 36.91 36.11 36.82 23,580 +0.23(+0.62%)
Jul 19, 2016 36.37 36.59 36.11 36.59 18,109 +0.32(+0.88%)
Jul 18, 2016 36.01 36.56 35.95 36.27 24,099 +0.26(+0.72%)
Jul 15, 2016 36.17 36.82 35.95 36.01 31,311 -0.39(-1.06%)
Jul 14, 2016 36.43 37.07 36.04 36.40 22,138 +0.55(+1.53%)
Jul 13, 2016 36.37 36.41 35.50 35.85 23,370 -0.35(-0.98%)
Jul 12, 2016 35.53 36.56 35.46 36.20 53,366 +1.26(+3.60%)
Jul 11, 2016 35.33 35.46 34.82 34.95 73,079 -0.16(-0.46%)
Jul 08, 2016 35.11 35.37 34.62 35.11 59,968 +0.48(+1.40%)
Jul 07, 2016 34.82 35.72 34.46 34.62 54,202 -0.13(-0.37%)
Jul 06, 2016 34.59 34.75 34.08 34.75 59,469 -0.06(-0.19%)
Jul 05, 2016 35.14 35.14 33.95 34.82 84,493 -0.52(-1.46%)
Jul 01, 2016 35.70 35.33 35.33 35.33 81,582 -0.25(-0.69%)
Jun 30, 2016 35.43 35.86 34.75 35.58 126,591 +0.15(+0.43%)
Jun 29, 2016 35.61 35.71 35.12 35.43 84,345 +0.55(+1.59%)
Jun 28, 2016 34.53 35.80 33.70 34.87 66,111 +1.57(+4.71%)
Jun 27, 2016 34.47 34.47 32.80 33.30 108,321 -1.17(-3.39%)
Jun 24, 2016 34.47 35.76 34.29 34.47 122,434 -1.57(-4.36%)
Jun 23, 2016 35.67 36.04 35.12 36.04 42,623 +0.80(+2.27%)
Jun 22, 2016 35.70 35.80 35.03 35.24 55,875 -0.15(-0.43%)
Jun 21, 2016 34.44 35.46 34.16 35.40 70,689 +1.05(+3.05%)
Jun 20, 2016 35.40 35.40 34.26 34.35 29,479 +0.09(+0.27%)
Jun 17, 2016 34.29 34.96 33.98 34.26 29,930 +0.37(+1.09%)
Jun 16, 2016 33.52 34.07 32.78 33.89 17,949 +0.00(+0.00%)
Jun 15, 2016 33.70 34.04 32.78 33.89 34,985 +0.15(+0.46%)
Jun 14, 2016 33.89 33.89 32.32 33.73 47,593 -0.18(-0.54%)
Jun 13, 2016 33.89 34.44 33.27 33.92 29,305 -0.18(-0.54%)
Jun 10, 2016 35.49 35.49 33.98 34.10 50,797 -1.72(-4.81%)
Jun 09, 2016 35.36 35.95 35.09 35.83 28,993 +0.28(+0.78%)
Jun 08, 2016 36.60 36.60 35.43 35.55 84,671 -0.55(-1.53%)
Jun 07, 2016 35.92 36.29 35.92 36.10 74,170 +0.18(+0.51%)
Jun 06, 2016 35.30 36.10 35.03 35.92 65,934 +1.08(+3.09%)
Jun 03, 2016 35.03 35.39 34.53 34.84 55,449 -0.15(-0.44%)
Jun 02, 2016 34.78 35.09 34.47 35.00 49,190 +0.22(+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.