Skip to main content

Infracap MLP ETF (NY: AMZA )

39.49 +0.54 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.08 60.95 60.95 60.95 640 -0.61(-0.99%)
Dec 30, 2014 61.08 61.69 61.08 61.56 905 +0.37(+0.61%)
Dec 29, 2014 60.63 61.34 60.63 61.19 1,082 +0.74(+1.23%)
Dec 26, 2014 60.68 60.68 60.44 60.44 451 -0.42(-0.70%)
Dec 24, 2014 60.52 60.87 60.87 60.87 753 +0.56(+0.92%)
Dec 23, 2014 59.94 60.31 59.94 60.31 508 +0.77(+1.29%)
Dec 22, 2014 58.43 59.54 58.43 59.54 460 +0.19(+0.31%)
Dec 19, 2014 59.09 59.36 59.06 59.36 1,157 +0.27(+0.45%)
Dec 18, 2014 60.42 60.52 58.42 59.09 1,093 +0.45(+0.77%)
Dec 17, 2014 56.65 58.64 56.65 58.64 922 +3.16(+5.70%)
Dec 16, 2014 52.56 56.49 52.26 55.48 2,324 +0.90(+1.65%)
Dec 15, 2014 54.34 56.62 53.94 54.58 2,473 -1.78(-3.16%)
Dec 12, 2014 56.46 56.46 55.08 56.35 1,329 -0.35(-0.61%)
Dec 11, 2014 56.81 58.74 56.70 56.70 1,692 +0.13(+0.23%)
Dec 10, 2014 56.99 57.36 56.57 56.57 4,424 -3.37(-5.63%)
Dec 09, 2014 58.43 59.94 58.37 59.94 990 +0.69(+1.17%)
Dec 08, 2014 63.07 63.07 59.22 59.25 2,480 -3.90(-6.18%)
Dec 05, 2014 63.92 63.92 63.15 63.15 2,409 -0.80(-1.25%)
Dec 04, 2014 64.03 64.32 63.92 63.95 3,309 +0.11(+0.17%)
Dec 03, 2014 63.58 63.87 63.58 63.84 828 +1.24(+1.98%)
Dec 02, 2014 61.08 63.29 61.08 62.60 811 +2.00(+3.30%)
Dec 01, 2014 64.53 64.53 60.13 60.60 5,803 -3.56(-5.55%)
Nov 28, 2014 64.69 64.69 64.03 64.16 1,212 -2.36(-3.55%)
Nov 26, 2014 66.15 66.53 66.53 66.53 677 +0.40(+0.60%)
Nov 25, 2014 66.29 66.29 66.13 66.13 866 +0.25(+0.38%)
Nov 24, 2014 65.91 65.92 65.87 65.87 227 -0.60(-0.90%)
Nov 21, 2014 67.85 67.85 66.39 66.47 5,101 +0.00(+0.00%)
Nov 20, 2014 65.89 66.58 65.89 66.47 2,014 +0.48(+0.72%)
Nov 19, 2014 66.34 66.34 65.84 66.00 2,577 +0.19(+0.28%)
Nov 18, 2014 65.44 65.84 65.44 65.81 1,729 +0.29(+0.45%)
Nov 17, 2014 64.80 65.52 64.80 65.52 1,995 +0.69(+1.07%)
Nov 14, 2014 64.64 64.93 64.53 64.83 1,017 +0.68(+1.05%)
Nov 13, 2014 65.52 65.52 64.11 64.15 3,026 -0.33(-0.52%)
Nov 12, 2014 64.40 64.57 64.37 64.48 986 +0.19(+0.29%)
Nov 11, 2014 64.43 65.82 64.30 64.30 2,255 -0.19(-0.29%)
Nov 10, 2014 64.96 65.12 64.03 64.48 13,271 -0.16(-0.25%)
Nov 07, 2014 64.80 73.75 63.95 64.64 7,458 +0.74(+1.16%)
Nov 06, 2014 63.74 63.90 63.49 63.90 970 +0.11(+0.17%)
Nov 05, 2014 62.87 63.95 62.87 63.79 1,860 +0.50(+0.80%)
Nov 04, 2014 63.39 63.39 62.76 63.29 3,388 -1.49(-2.30%)
Nov 03, 2014 65.06 65.07 64.30 64.77 564 +0.45(+0.70%)
Oct 31, 2014 64.61 64.61 63.90 64.32 2,980 -0.08(-0.12%)
Oct 30, 2014 65.04 65.04 64.40 64.40 790 -0.11(-0.17%)
Oct 29, 2014 65.04 65.04 64.51 64.51 696 -0.24(-0.37%)
Oct 28, 2014 64.80 64.96 64.48 64.75 2,668 -0.40(-0.61%)
Oct 27, 2014 65.52 64.77 64.77 65.15 5,356 +0.37(+0.57%)
Oct 24, 2014 64.24 64.99 64.24 64.77 4,072 +0.24(+0.37%)
Oct 23, 2014 65.21 67.19 64.14 64.53 14,521 +0.48(+0.75%)
Oct 22, 2014 65.78 65.78 64.06 64.06 14,198 -0.69(-1.07%)
Oct 21, 2014 64.93 65.25 64.08 64.75 6,018 +1.08(+1.70%)
Oct 20, 2014 63.74 63.74 62.91 63.66 2,052 -0.05(-0.07%)
Oct 17, 2014 63.74 64.19 61.90 63.71 8,103 +0.53(+0.84%)
Oct 16, 2014 60.34 63.84 60.39 63.18 5,201 +2.79(+4.62%)
Oct 15, 2014 58.27 60.68 57.76 60.39 1,189 +2.63(+4.55%)
Oct 14, 2014 59.09 59.26 56.81 57.76 3,686 -1.06(-1.81%)
Oct 13, 2014 62.41 62.41 58.82 58.82 3,729 -3.08(-4.98%)
Oct 10, 2014 63.18 63.18 60.98 61.91 9,663 -1.27(-2.02%)
Oct 09, 2014 65.04 65.04 62.65 63.18 23,054 -2.02(-3.10%)
Oct 08, 2014 65.57 65.57 63.87 65.20 22,411 -0.28(-0.42%)
Oct 07, 2014 66.63 66.63 65.47 65.47 14,440 -0.71(-1.07%)
Oct 06, 2014 66.71 74.47 65.92 66.18 8,517 -0.40(-0.60%)
Oct 03, 2014 66.71 66.71 66.58 66.58 9,752 -0.16(-0.24%)
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.