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

Infracap MLP ETF (NY: AMZA )

41.89 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Oct 31, 2017 0.2647 0.2647 0.2615 0.2641 25,595,090 +0.00(+0.12%)
Oct 30, 2017 0.2628 0.2672 0.2622 0.2638 29,577,956 +0.00(+0.60%)
Oct 27, 2017 0.2575 0.2656 0.2571 0.2622 61,865,104 +0.01(+2.21%)
Oct 26, 2017 0.2524 0.2576 0.2487 0.2565 66,039,136 +0.00(+1.88%)
Oct 25, 2017 0.2600 0.2603 0.2480 0.2518 114,911,496 -0.01(-3.27%)
Oct 24, 2017 0.2631 0.2656 0.2575 0.2603 90,815,208 -0.00(-0.72%)
Oct 23, 2017 0.2685 0.2688 0.2612 0.2622 86,852,584 -0.01(-2.00%)
Oct 20, 2017 0.2701 0.2701 0.2669 0.2675 33,896,760 -0.00(-0.82%)
Oct 19, 2017 0.2672 0.2697 0.2663 0.2697 38,563,872 +0.00(+0.59%)
Oct 18, 2017 0.2732 0.2742 0.2666 0.2682 57,134,556 -0.01(-1.85%)
Oct 17, 2017 0.2757 0.2757 0.2719 0.2732 51,903,244 -0.00(-0.91%)
Oct 16, 2017 0.2795 0.2805 0.2745 0.2757 57,814,708 -0.00(-1.02%)
Oct 13, 2017 0.2836 0.2836 0.2776 0.2786 54,067,088 -0.00(-1.34%)
Oct 12, 2017 0.2830 0.2836 0.2808 0.2823 41,556,416 -0.00(-0.44%)
Oct 11, 2017 0.2827 0.2839 0.2814 0.2836 17,486,682 +0.00(+0.56%)
Oct 10, 2017 0.2833 0.2845 0.2811 0.2820 27,441,024 +0.00(+0.22%)
Oct 09, 2017 0.2836 0.2849 0.2811 0.2814 21,292,314 -0.00(-0.45%)
Oct 06, 2017 0.2817 0.2833 0.2801 0.2827 26,257,982 -0.00(-0.11%)
Oct 05, 2017 0.2798 0.2836 0.2795 0.2830 30,583,288 +0.00(+1.13%)
Oct 04, 2017 0.2805 0.2814 0.2783 0.2798 55,016,504 -0.00(-0.34%)
Oct 03, 2017 0.2808 0.2808 0.2783 0.2808 76,891,296 +0.15(+111.64%)
Oct 02, 2017 0.1311 0.1327 0.1306 0.1327 103,598,528 +0.00(+0.86%)
Sep 29, 2017 0.1303 0.1329 0.1297 0.1315 68,561,864 +0.00(+0.65%)
Sep 28, 2017 0.1317 0.1317 0.1296 0.1307 74,474,336 -0.00(-0.54%)
Sep 27, 2017 0.1324 0.1327 0.1301 0.1314 81,739,936 -0.00(-0.53%)
Sep 26, 2017 0.1325 0.1325 0.1308 0.1321 85,586,696 -0.00(-0.64%)
Sep 25, 2017 0.1297 0.1331 0.1297 0.1329 104,927,120 +0.00(+3.06%)
Sep 22, 2017 0.1287 0.1297 0.1282 0.1290 55,811,932 +0.00(+0.22%)
Sep 21, 2017 0.1303 0.1303 0.1279 0.1287 81,409,256 -0.00(-0.98%)
Sep 20, 2017 0.1307 0.1313 0.1297 0.1300 58,754,192 -0.00(-0.22%)
Sep 19, 2017 0.1310 0.1314 0.1301 0.1303 47,330,512 -0.00(-0.43%)
Sep 18, 2017 0.1303 0.1313 0.1303 0.1308 49,537,440 +0.00(+0.43%)
Sep 15, 2017 0.1313 0.1314 0.1300 0.1303 34,870,824 -0.00(-0.86%)
Sep 14, 2017 0.1321 0.1322 0.1310 0.1314 30,968,594 -0.00(-0.43%)
Sep 13, 2017 0.1301 0.1320 0.1301 0.1320 27,926,678 +0.00(+1.41%)
Sep 12, 2017 0.1307 0.1309 0.1300 0.1301 30,541,240 +0.00(+0.11%)
Sep 11, 2017 0.1291 0.1307 0.1289 0.1300 23,271,168 +0.00(+0.88%)
Sep 08, 2017 0.1297 0.1298 0.1283 0.1289 55,528,848 -0.00(-0.98%)
Sep 07, 2017 0.1298 0.1311 0.1289 0.1301 21,615,796 +0.00(+0.00%)
Sep 06, 2017 0.1304 0.1306 0.1296 0.1301 22,294,316 +0.00(+0.11%)
Sep 05, 2017 0.1328 0.1328 0.1294 0.1300 70,782,768 -0.00(-1.18%)
Sep 01, 2017 0.1311 0.1315 0.1297 0.1315 42,557,824 +0.00(+0.65%)
Aug 31, 2017 0.1276 0.1310 0.1274 0.1307 58,114,612 +0.00(+2.89%)
Aug 30, 2017 0.1255 0.1274 0.1248 0.1270 39,043,656 +0.00(+0.90%)
Aug 29, 2017 0.1246 0.1260 0.1236 0.1259 48,565,764 +0.00(+0.56%)
Aug 28, 2017 0.1272 0.1276 0.1247 0.1252 111,357,808 -0.00(-1.11%)
Aug 25, 2017 0.1256 0.1272 0.1256 0.1266 48,673,860 +0.00(+0.90%)
Aug 24, 2017 0.1252 0.1263 0.1246 0.1255 25,149,048 +0.00(+0.23%)
Aug 23, 2017 0.1231 0.1259 0.1227 0.1252 63,612,420 +0.00(+1.49%)
Aug 22, 2017 0.1208 0.1235 0.1208 0.1234 84,171,496 +0.00(+2.22%)
Aug 21, 2017 0.1228 0.1232 0.1200 0.1207 148,844,192 -0.00(-2.06%)
Aug 18, 2017 0.1235 0.1238 0.1222 0.1232 87,024,312 -0.00(-0.57%)
Aug 17, 2017 0.1238 0.1251 0.1236 0.1239 53,384,200 -0.00(-0.45%)
Aug 16, 2017 0.1263 0.1277 0.1235 0.1245 116,879,160 -0.00(-1.34%)
Aug 15, 2017 0.1277 0.1280 0.1248 0.1262 149,679,040 -0.00(-1.76%)
Aug 14, 2017 0.1290 0.1304 0.1282 0.1284 121,907,480 +0.00(+0.00%)
Aug 11, 2017 0.1297 0.1297 0.1282 0.1284 150,384,080 -0.00(-0.87%)
Aug 10, 2017 0.1321 0.1327 0.1293 0.1296 99,617,136 -0.00(-1.92%)
Aug 09, 2017 0.1304 0.1334 0.1300 0.1321 114,327,872 +0.00(+1.74%)
Aug 08, 2017 0.1334 0.1339 0.1290 0.1298 167,291,952 -0.00(-3.05%)
Aug 07, 2017 0.1356 0.1360 0.1338 0.1339 80,239,760 -0.00(-1.14%)
Aug 04, 2017 0.1368 0.1368 0.1353 0.1355 35,816,680 -0.00(-0.52%)
Aug 03, 2017 0.1376 0.1378 0.1356 0.1362 47,827,308 -0.00(-1.02%)
Aug 02, 2017 0.1375 0.1377 0.1371 0.1376 52,286,484 +0.00(+0.10%)
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.