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

Infracap MLP ETF (NY: AMZA )

40.16 -0.06 (-0.15%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 27, 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, 2017 0.2472 0.2613 0.2472 0.2613 64,438,884 +0.01(+6.09%)
Nov 29, 2017 0.2479 0.2482 0.2428 0.2463 70,308,136 -0.00(-0.77%)
Nov 28, 2017 0.2488 0.2501 0.2466 0.2482 46,103,732 -0.00(-0.26%)
Nov 27, 2017 0.2539 0.2546 0.2488 0.2488 53,801,672 -0.00(-1.89%)
Nov 24, 2017 0.2552 0.2562 0.2530 0.2536 15,510,265 -0.00(-0.13%)
Nov 22, 2017 0.2523 0.2546 0.2513 0.2539 31,672,112 +0.00(+1.14%)
Nov 21, 2017 0.2568 0.2583 0.2501 0.2510 50,465,736 -0.01(-2.11%)
Nov 20, 2017 0.2552 0.2571 0.2509 0.2565 41,985,652 +0.00(+0.25%)
Nov 17, 2017 0.2552 0.2568 0.2530 0.2558 23,718,526 +0.00(+0.12%)
Nov 16, 2017 0.2562 0.2571 0.2539 0.2555 21,621,022 -0.00(-0.12%)
Nov 15, 2017 0.2536 0.2568 0.2488 0.2558 46,888,796 +0.00(+0.12%)
Nov 14, 2017 0.2603 0.2606 0.2546 0.2555 49,806,884 -0.01(-2.08%)
Nov 13, 2017 0.2651 0.2654 0.2599 0.2609 51,683,380 -0.01(-2.27%)
Nov 10, 2017 0.2660 0.2686 0.2644 0.2670 22,103,258 +0.00(+0.12%)
Nov 09, 2017 0.2670 0.2702 0.2657 0.2667 19,981,080 -0.00(-0.59%)
Nov 08, 2017 0.2708 0.2727 0.2664 0.2683 20,347,014 -0.00(-1.52%)
Nov 07, 2017 0.2680 0.2731 0.2676 0.2724 41,992,112 +0.00(+1.55%)
Nov 06, 2017 0.2670 0.2689 0.2638 0.2683 65,089,180 +0.00(+0.72%)
Nov 03, 2017 0.2651 0.2692 0.2640 0.2664 28,556,216 +0.00(+0.60%)
Nov 02, 2017 0.2721 0.2724 0.2603 0.2648 63,726,644 -0.01(-3.15%)
Nov 01, 2017 0.2689 0.2734 0.2680 0.2734 32,730,786 +0.01(+2.27%)
Oct 31, 2017 0.2680 0.2680 0.2648 0.2673 25,284,296 +0.00(+0.12%)
Oct 30, 2017 0.2660 0.2705 0.2654 0.2670 29,218,800 +0.00(+0.60%)
Oct 27, 2017 0.2606 0.2689 0.2603 0.2654 61,113,892 +0.01(+2.21%)
Oct 26, 2017 0.2555 0.2608 0.2518 0.2597 65,237,240 +0.00(+1.88%)
Oct 25, 2017 0.2632 0.2635 0.2510 0.2549 113,516,160 -0.01(-3.27%)
Oct 24, 2017 0.2664 0.2689 0.2606 0.2635 89,712,464 -0.00(-0.72%)
Oct 23, 2017 0.2718 0.2721 0.2644 0.2654 85,797,960 -0.01(-2.00%)
Oct 20, 2017 0.2734 0.2734 0.2702 0.2708 33,485,160 -0.00(-0.82%)
Oct 19, 2017 0.2705 0.2731 0.2695 0.2731 38,095,600 +0.00(+0.59%)
Oct 18, 2017 0.2766 0.2775 0.2699 0.2715 56,440,784 -0.01(-1.85%)
Oct 17, 2017 0.2791 0.2791 0.2753 0.2766 51,272,996 -0.00(-0.91%)
Oct 16, 2017 0.2829 0.2839 0.2778 0.2791 57,112,680 -0.00(-1.02%)
Oct 13, 2017 0.2871 0.2871 0.2810 0.2820 53,410,564 -0.00(-1.34%)
Oct 12, 2017 0.2865 0.2871 0.2842 0.2858 41,051,808 -0.00(-0.44%)
Oct 11, 2017 0.2861 0.2874 0.2849 0.2871 17,274,346 +0.00(+0.56%)
Oct 10, 2017 0.2868 0.2880 0.2845 0.2855 27,107,814 +0.00(+0.22%)
Oct 09, 2017 0.2871 0.2884 0.2845 0.2849 21,033,768 -0.00(-0.45%)
Oct 06, 2017 0.2852 0.2868 0.2836 0.2861 25,939,138 -0.00(-0.11%)
Oct 05, 2017 0.2833 0.2871 0.2830 0.2865 30,211,924 +0.00(+1.13%)
Oct 04, 2017 0.2839 0.2849 0.2817 0.2833 54,348,452 -0.00(-0.34%)
Oct 03, 2017 0.2842 0.2842 0.2817 0.2842 75,957,624 +0.15(+111.64%)
Oct 02, 2017 0.1327 0.1343 0.1322 0.1343 102,340,512 +0.00(+0.86%)
Sep 29, 2017 0.1319 0.1346 0.1313 0.1332 67,729,304 +0.00(+0.65%)
Sep 28, 2017 0.1333 0.1333 0.1312 0.1323 73,569,976 -0.00(-0.54%)
Sep 27, 2017 0.1340 0.1343 0.1317 0.1330 80,747,352 -0.00(-0.53%)
Sep 26, 2017 0.1342 0.1342 0.1324 0.1337 84,547,408 -0.00(-0.64%)
Sep 25, 2017 0.1313 0.1347 0.1313 0.1346 103,652,976 +0.00(+3.06%)
Sep 22, 2017 0.1303 0.1313 0.1297 0.1306 55,134,196 +0.00(+0.22%)
Sep 21, 2017 0.1319 0.1319 0.1294 0.1303 80,420,688 -0.00(-0.98%)
Sep 20, 2017 0.1323 0.1329 0.1313 0.1316 58,040,728 -0.00(-0.22%)
Sep 19, 2017 0.1326 0.1330 0.1317 0.1319 46,755,768 -0.00(-0.43%)
Sep 18, 2017 0.1319 0.1329 0.1319 0.1324 48,935,896 +0.00(+0.43%)
Sep 15, 2017 0.1329 0.1330 0.1316 0.1319 34,447,384 -0.00(-0.86%)
Sep 14, 2017 0.1337 0.1339 0.1326 0.1330 30,592,538 -0.00(-0.43%)
Sep 13, 2017 0.1317 0.1336 0.1317 0.1336 27,587,560 +0.00(+1.41%)
Sep 12, 2017 0.1323 0.1325 0.1316 0.1317 30,170,372 +0.00(+0.11%)
Sep 11, 2017 0.1307 0.1323 0.1305 0.1316 22,988,582 +0.00(+0.88%)
Sep 08, 2017 0.1313 0.1314 0.1299 0.1304 54,854,552 -0.00(-0.97%)
Sep 07, 2017 0.1314 0.1327 0.1304 0.1317 21,353,312 +0.00(+0.00%)
Sep 06, 2017 0.1320 0.1322 0.1312 0.1317 22,023,592 +0.00(+0.11%)
Sep 05, 2017 0.1344 0.1344 0.1310 0.1316 69,923,240 -0.00(-1.18%)
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.