Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2015 0.0017 0.0018 0.0017 0.0017 91,435,448 +0.00(+0.96%)
Nov 27, 2015 0.0017 0.0017 0.0017 0.0017 77,329,320 -0.00(-1.96%)
Nov 25, 2015 0.0017 0.0017 0.0017 0.0017 50,142,020 -0.00(-0.23%)
Nov 24, 2015 0.0017 0.0018 0.0017 0.0017 61,991,760 +0.00(+1.67%)
Nov 23, 2015 0.0017 0.0017 0.0016 0.0017 320,761,440 -0.00(-0.40%)
Nov 20, 2015 0.0018 0.0018 0.0017 0.0017 311,846,496 -0.00(-4.47%)
Nov 19, 2015 0.0018 0.0018 0.0017 0.0018 137,101,552 -0.00(-0.90%)
Nov 18, 2015 0.0018 0.0018 0.0018 0.0018 42,362,632 +0.00(+0.53%)
Nov 17, 2015 0.0018 0.0018 0.0018 0.0018 10,249,619 -0.00(-0.64%)
Nov 16, 2015 0.0018 0.0018 0.0018 0.0018 51,026,880 +0.00(+3.21%)
Nov 13, 2015 0.0018 0.0018 0.0017 0.0018 175,511,824 -0.00(-0.62%)
Nov 12, 2015 0.0018 0.0018 0.0017 0.0018 206,098,448 -0.00(-3.42%)
Nov 11, 2015 0.0019 0.0019 0.0018 0.0018 134,867,280 -0.00(-2.76%)
Nov 10, 2015 0.0019 0.0019 0.0018 0.0019 36,043,264 -0.00(-0.28%)
Nov 09, 2015 0.0019 0.0019 0.0019 0.0019 87,962,376 -0.00(-1.70%)
Nov 06, 2015 0.0019 0.0019 0.0019 0.0019 137,278,528 -0.00(-0.70%)
Nov 05, 2015 0.0020 0.0020 0.0019 0.0019 124,580,800 -0.00(-2.67%)
Nov 04, 2015 0.0020 0.0020 0.0019 0.0020 304,251,456 -0.00(-3.76%)
Nov 03, 2015 0.0020 0.0021 0.0020 0.0021 135,346,592 +0.00(+3.90%)
Nov 02, 2015 0.0020 0.0020 0.0019 0.0020 94,561,952 +0.00(+1.39%)
Oct 30, 2015 0.0019 0.0020 0.0019 0.0020 58,821,016 +0.00(+1.55%)
Oct 29, 2015 0.0019 0.0019 0.0019 0.0019 57,596,960 +0.00(+3.20%)
Oct 28, 2015 0.0018 0.0019 0.0018 0.0019 149,482,208 +0.00(+5.86%)
Oct 27, 2015 0.0018 0.0018 0.0017 0.0018 128,724,888 -0.00(-3.35%)
Oct 26, 2015 0.0019 0.0019 0.0018 0.0018 138,259,248 -0.00(-3.52%)
Oct 23, 2015 0.0020 0.0020 0.0019 0.0019 81,458,664 -0.00(-1.00%)
Oct 22, 2015 0.0020 0.0020 0.0019 0.0019 268,613,760 -0.00(-3.30%)
Oct 21, 2015 0.0020 0.0020 0.0020 0.0020 6,555,332 -0.00(-2.09%)
Oct 20, 2015 0.0020 0.0020 0.0020 0.0020 57,508,472 +0.00(+0.68%)
Oct 19, 2015 0.0021 0.0021 0.0020 0.0020 68,207,896 -0.00(-2.58%)
Oct 16, 2015 0.0020 0.0021 0.0020 0.0021 248,512,704 +0.00(+1.34%)
Oct 15, 2015 0.0020 0.0020 0.0020 0.0020 110,769,624 +0.00(+1.22%)
Oct 14, 2015 0.0020 0.0020 0.0019 0.0020 469,874,976 +0.00(+0.68%)
Oct 13, 2015 0.0020 0.0020 0.0020 0.0020 577,953,152 -0.00(-2.14%)
Oct 12, 2015 0.0021 0.0021 0.0020 0.0020 104,376,512 -0.00(-2.00%)
Oct 09, 2015 0.0021 0.0021 0.0021 0.0021 51,520,924 -0.00(-1.64%)
Oct 08, 2015 0.0021 0.0021 0.0020 0.0021 39,626,944 +0.00(+2.37%)
Oct 07, 2015 0.0020 0.0021 0.0020 0.0021 76,348,600 +0.00(+2.64%)
Oct 06, 2015 0.0021 0.0021 0.0020 0.0020 138,111,776 +0.00(+41.67%)
Oct 05, 2015 0.0014 0.0014 0.0014 0.0014 228,010,992 +0.00(+5.98%)
Oct 02, 2015 0.0013 0.0013 0.0013 0.0013 37,185,160 +0.00(+4.70%)
Oct 01, 2015 0.0013 0.0013 0.0012 0.0013 118,944,064 +0.00(+5.24%)
Sep 30, 2015 0.0011 0.0013 0.0011 0.0012 1,152,519,808 +0.00(+11.25%)
Sep 29, 2015 0.0012 0.0012 0.0011 0.0011 1,346,527,872 -0.00(-8.40%)
Sep 28, 2015 0.0013 0.0013 0.0012 0.0012 222,119,952 -0.00(-8.07%)
Sep 25, 2015 0.0013 0.0014 0.0012 0.0013 1,311,809,280 -0.00(-0.69%)
Sep 24, 2015 0.0013 0.0013 0.0012 0.0013 515,218,752 -0.00(-0.76%)
Sep 23, 2015 0.0014 0.0014 0.0013 0.0013 636,420,096 -0.00(-5.24%)
Sep 22, 2015 0.0015 0.0015 0.0014 0.0014 106,963,768 -0.00(-2.62%)
Sep 21, 2015 0.0014 0.0015 0.0014 0.0014 72,135,024 +0.00(+2.96%)
Sep 18, 2015 0.0014 0.0014 0.0014 0.0014 115,695,728 -0.00(-3.46%)
Sep 17, 2015 0.0014 0.0015 0.0014 0.0014 116,653,712 +0.00(+2.04%)
Sep 16, 2015 0.0014 0.0014 0.0014 0.0014 94,928,416 +0.00(+1.24%)
Sep 15, 2015 0.0014 0.0014 0.0014 0.0014 83,751,952 +0.00(+0.00%)
Sep 14, 2015 0.0014 0.0014 0.0014 0.0014 156,999,120 -0.00(-0.97%)
Sep 11, 2015 0.0015 0.0015 0.0014 0.0014 247,864,368 -0.00(-4.99%)
Sep 10, 2015 0.0015 0.0015 0.0015 0.0015 76,748,760 +0.00(+0.18%)
Sep 09, 2015 0.0015 0.0015 0.0015 0.0015 396,461,856 -0.00(-1.99%)
Sep 08, 2015 0.0015 0.0015 0.0015 0.0015 108,725,576 -0.00(-0.01%)
Sep 04, 2015 0.0015 0.0015 0.0015 0.0015 77,079,104 -0.00(-0.54%)
Sep 03, 2015 0.0015 0.0015 0.0015 0.0015 400,172,672 +0.00(+1.47%)
Sep 02, 2015 0.0015 0.0015 0.0015 0.0015 235,729,920 +0.00(+0.31%)
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.