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 (%)
May 31, 2018 1.048 1.062 1.044 1.054 5,427,645 +0.00(+0.40%)
May 30, 2018 1.034 1.052 1.030 1.050 5,301,516 +0.02(+2.02%)
May 29, 2018 1.021 1.040 1.021 1.029 7,409,444 +0.00(+0.14%)
May 25, 2018 1.028 1.028 1.028 0 -0.01(-0.80%)
May 24, 2018 1.050 1.054 1.033 1.036 7,655,983 -0.02(-2.22%)
May 23, 2018 1.059 1.064 1.048 1.059 6,071,298 -0.00(-0.39%)
May 22, 2018 1.068 1.075 1.061 1.064 7,196,050 +0.13(+14.31%)
May 21, 2018 0.9209 0.9305 0.9185 0.9305 8,073,255 +0.01(+1.03%)
May 18, 2018 0.9233 0.9268 0.9168 0.9209 8,139,884 +0.00(+0.00%)
May 17, 2018 0.9114 0.9268 0.9114 0.9209 12,422,107 +0.01(+1.44%)
May 16, 2018 0.8995 0.9102 0.8995 0.9078 5,590,109 +0.01(+0.79%)
May 15, 2018 0.9031 0.9066 0.8995 0.9007 6,595,102 -0.01(-0.59%)
May 14, 2018 0.8935 0.9078 0.8935 0.9060 9,693,077 +0.01(+1.67%)
May 11, 2018 0.8959 0.8983 0.8888 0.8911 5,991,521 -0.00(-0.27%)
May 10, 2018 0.8911 0.8982 0.8900 0.8935 5,372,025 +0.00(+0.40%)
May 09, 2018 0.8876 0.8995 0.8852 0.8900 9,514,023 +0.01(+0.95%)
May 08, 2018 0.8697 0.8852 0.8637 0.8816 6,062,271 +0.01(+1.09%)
May 07, 2018 0.8661 0.8810 0.8661 0.8721 9,351,479 +0.01(+0.97%)
May 04, 2018 0.8518 0.8661 0.8471 0.8637 5,984,487 +0.01(+1.12%)
May 03, 2018 0.8661 0.8739 0.8518 0.8542 8,823,651 -0.01(-1.51%)
May 02, 2018 0.8745 0.8804 0.8637 0.8673 8,095,104 -0.01(-0.82%)
May 01, 2018 0.8697 0.8763 0.8649 0.8745 6,190,518 +0.00(+0.27%)
Apr 30, 2018 0.8709 0.8816 0.8675 0.8721 11,718,322 +0.00(+0.27%)
Apr 27, 2018 0.8709 0.8739 0.8637 0.8697 3,738,412 -0.00(-0.41%)
Apr 26, 2018 0.8769 0.8816 0.8626 0.8733 7,480,493 -0.00(-0.27%)
Apr 25, 2018 0.8614 0.8757 0.8518 0.8757 5,990,597 +0.01(+1.52%)
Apr 24, 2018 0.8852 0.8911 0.8614 0.8626 10,155,938 -0.02(-2.43%)
Apr 23, 2018 0.8661 0.8911 0.8637 0.8840 11,945,497 +0.02(+2.06%)
Apr 20, 2018 0.8685 0.8767 0.8626 0.8661 4,921,997 +0.12(+15.58%)
Apr 19, 2018 0.7605 0.7626 0.7463 0.7494 14,796,790 -0.01(-1.20%)
Apr 18, 2018 0.7676 0.7717 0.7575 0.7585 7,771,581 -0.00(-0.40%)
Apr 17, 2018 0.7504 0.7726 0.7504 0.7615 11,648,226 +0.01(+1.21%)
Apr 16, 2018 0.7169 0.7531 0.7149 0.7524 12,342,027 +0.04(+5.10%)
Apr 13, 2018 0.7169 0.7190 0.7088 0.7159 6,944,915 +0.00(+0.00%)
Apr 12, 2018 0.7200 0.7240 0.7098 0.7159 7,948,104 -0.00(-0.42%)
Apr 11, 2018 0.7078 0.7200 0.7078 0.7190 8,841,188 +0.01(+1.00%)
Apr 10, 2018 0.6977 0.7134 0.6946 0.7119 11,995,166 +0.02(+2.78%)
Apr 09, 2018 0.6966 0.6997 0.6875 0.6926 9,761,204 -0.00(-0.15%)
Apr 06, 2018 0.7027 0.7098 0.6860 0.6936 8,544,828 -0.01(-2.01%)
Apr 05, 2018 0.6956 0.7119 0.6936 0.7078 9,565,609 +0.01(+1.60%)
Apr 04, 2018 0.6845 0.6987 0.6784 0.6966 9,226,519 +0.00(+0.15%)
Apr 03, 2018 0.6926 0.6987 0.6733 0.6956 10,491,039 +0.01(+1.03%)
Apr 02, 2018 0.6936 0.7027 0.6789 0.6885 16,080,412 -0.01(-0.73%)
Mar 29, 2018 0.6936 0.6936 0.6936 0 +0.01(+1.79%)
Mar 28, 2018 0.6814 0.6895 0.6713 0.6814 11,872,192 +0.00(+0.15%)
Mar 27, 2018 0.6946 0.6997 0.6642 0.6804 18,175,376 -0.01(-1.61%)
Mar 26, 2018 0.6936 0.6965 0.6764 0.6916 19,721,296 +0.00(+0.44%)
Mar 23, 2018 0.7048 0.7108 0.6875 0.6885 17,513,082 -0.02(-2.72%)
Mar 22, 2018 0.7078 0.7190 0.6977 0.7078 14,996,763 -0.01(-1.13%)
Mar 21, 2018 0.7068 0.7196 0.7027 0.7159 16,427,569 +0.01(+1.73%)
Mar 20, 2018 0.7159 0.7220 0.6977 0.7037 24,583,062 +0.09(+15.09%)
Mar 19, 2018 0.6355 0.6372 0.6072 0.6115 31,005,058 -0.02(-3.91%)
Mar 16, 2018 0.6389 0.6475 0.6286 0.6363 14,855,299 +0.01(+1.78%)
Mar 15, 2018 0.6629 0.6655 0.5789 0.6252 64,757,580 -0.04(-5.32%)
Mar 14, 2018 0.6741 0.6741 0.6586 0.6603 8,531,826 -0.01(-1.66%)
Mar 13, 2018 0.6715 0.6762 0.6655 0.6715 12,610,961 +0.00(+0.13%)
Mar 12, 2018 0.6586 0.6715 0.6581 0.6706 12,232,413 +0.01(+1.56%)
Mar 09, 2018 0.6509 0.6621 0.6509 0.6603 13,290,782 +0.01(+1.85%)
Mar 08, 2018 0.6535 0.6561 0.6449 0.6483 11,938,941 -0.01(-0.79%)
Mar 07, 2018 0.6595 0.6483 0.6535 12,963,109 -0.00(-0.65%)
Mar 06, 2018 0.6655 0.6671 0.6569 0.6578 10,671,639 -0.01(-0.78%)
Mar 05, 2018 0.6561 0.6663 0.6509 0.6629 16,190,080 +0.01(+1.05%)
Mar 02, 2018 0.6518 0.6706 0.6406 0.6561 19,472,568 +0.00(+0.13%)
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.