Skip to main content

Infracap MLP ETF (NY: AMZA )

40.54 -0.21 (-0.52%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 32.52 38.01 31.56 35.44 39,431 +3.58(+11.25%)
Sep 29, 2015 34.75 35.59 31.85 31.85 46,069 -2.92(-8.40%)
Sep 28, 2015 36.90 36.90 34.37 34.77 7,599 -3.05(-8.07%)
Sep 25, 2015 38.52 40.43 36.50 37.82 44,881 -0.26(-0.69%)
Sep 24, 2015 37.88 38.25 36.26 38.09 17,627 -0.29(-0.76%)
Sep 23, 2015 41.30 41.30 37.85 38.38 21,774 -2.12(-5.24%)
Sep 22, 2015 42.82 42.84 40.40 40.51 3,659 -1.09(-2.62%)
Sep 21, 2015 41.79 43.11 40.51 41.59 2,467 +1.19(+2.96%)
Sep 18, 2015 41.65 41.65 40.40 40.40 3,958 -1.45(-3.46%)
Sep 17, 2015 40.93 42.52 40.93 41.85 3,991 +0.84(+2.04%)
Sep 16, 2015 40.61 41.12 40.61 41.01 3,247 +0.50(+1.25%)
Sep 15, 2015 41.25 41.38 40.48 40.51 2,865 +0.00(+0.00%)
Sep 14, 2015 41.14 41.97 40.51 40.51 5,371 -0.40(-0.97%)
Sep 11, 2015 42.63 42.89 40.77 40.90 8,480 -2.15(-4.99%)
Sep 10, 2015 42.79 43.05 42.75 43.05 2,625 +0.08(+0.19%)
Sep 09, 2015 43.80 44.33 42.84 42.97 13,564 -0.87(-1.99%)
Sep 08, 2015 44.06 44.14 43.77 43.84 3,719 -0.01(-0.01%)
Sep 04, 2015 44.59 43.85 43.85 43.85 2,637 -0.24(-0.54%)
Sep 03, 2015 44.11 44.99 43.45 44.09 13,691 +0.64(+1.47%)
Sep 02, 2015 44.14 44.33 43.21 43.45 8,065 +0.13(+0.31%)
Sep 01, 2015 44.06 45.52 43.29 43.32 7,402 -2.15(-4.72%)
Aug 31, 2015 45.12 45.66 44.09 45.47 6,403 -0.19(-0.41%)
Aug 28, 2015 45.66 45.66 44.20 45.66 7,753 +0.03(+0.06%)
Aug 27, 2015 43.80 47.33 43.80 45.63 17,629 +2.68(+6.24%)
Aug 26, 2015 42.31 43.67 41.01 42.95 11,952 +3.11(+7.79%)
Aug 25, 2015 40.64 41.71 39.84 39.84 9,638 -0.24(-0.60%)
Aug 24, 2015 41.28 43.69 39.28 40.08 23,187 -1.51(-3.64%)
Aug 21, 2015 42.82 43.03 41.59 41.59 11,923 -1.22(-2.85%)
Aug 20, 2015 44.57 44.57 42.82 42.82 12,647 -1.59(-3.59%)
Aug 19, 2015 45.57 45.57 44.05 44.41 7,709 -0.93(-2.05%)
Aug 18, 2015 45.81 45.87 45.12 45.34 2,956 -0.64(-1.38%)
Aug 17, 2015 44.59 46.00 44.59 45.97 1,474 +1.22(+2.72%)
Aug 14, 2015 45.02 45.20 44.57 44.76 31,006 +0.27(+0.61%)
Aug 13, 2015 45.58 45.58 43.80 44.49 3,936 -1.06(-2.33%)
Aug 12, 2015 44.33 45.68 43.96 45.55 8,958 +1.38(+3.13%)
Aug 11, 2015 44.30 44.46 43.21 44.17 7,093 -0.27(-0.60%)
Aug 10, 2015 42.68 44.43 42.68 44.43 17,995 +1.94(+4.56%)
Aug 07, 2015 42.97 43.40 41.20 42.50 7,392 -0.25(-0.60%)
Aug 06, 2015 43.13 43.21 40.59 42.75 10,266 -0.67(-1.55%)
Aug 05, 2015 47.49 48.12 43.37 43.43 17,966 -3.33(-7.12%)
Aug 04, 2015 47.87 47.88 46.76 46.76 6,730 -0.86(-1.80%)
Aug 03, 2015 48.76 49.16 47.43 47.61 14,403 -1.49(-3.04%)
Jul 31, 2015 49.37 50.86 48.84 49.11 7,724 -0.64(-1.28%)
Jul 30, 2015 50.11 50.46 49.24 49.74 7,929 -0.42(-0.85%)
Jul 29, 2015 50.37 51.63 48.63 50.17 12,751 +1.01(+2.05%)
Jul 28, 2015 48.12 50.30 47.70 49.16 10,632 +1.48(+3.11%)
Jul 27, 2015 46.53 48.10 46.37 47.68 26,253 +0.78(+1.65%)
Jul 24, 2015 47.04 47.40 46.58 46.90 12,604 +0.32(+0.68%)
Jul 23, 2015 45.89 47.19 45.89 46.58 9,007 +0.16(+0.34%)
Jul 22, 2015 48.20 48.20 46.03 46.42 16,559 -1.75(-3.64%)
Jul 21, 2015 48.26 49.11 47.78 48.18 7,860 -0.05(-0.11%)
Jul 20, 2015 49.74 49.74 48.02 48.23 9,650 -1.51(-3.04%)
Jul 17, 2015 50.49 51.55 49.29 49.74 7,021 -0.85(-1.68%)
Jul 16, 2015 51.97 51.97 50.57 50.59 10,098 -0.93(-1.80%)
Jul 15, 2015 52.61 52.61 51.39 51.52 12,548 -1.14(-2.17%)
Jul 14, 2015 53.01 53.01 52.34 52.66 14,666 +0.61(+1.17%)
Jul 13, 2015 51.84 53.35 51.10 52.05 4,121 +0.82(+1.61%)
Jul 10, 2015 50.25 51.39 50.25 51.23 4,615 +1.08(+2.14%)
Jul 09, 2015 50.96 50.99 50.14 50.15 1,301 +0.31(+0.61%)
Jul 08, 2015 48.92 51.36 48.92 49.85 3,964 -1.51(-2.95%)
Jul 07, 2015 50.09 51.36 49.03 51.36 4,157 +0.19(+0.36%)
Jul 06, 2015 51.92 51.92 50.88 51.18 4,798 -0.64(-1.23%)
Jul 02, 2015 52.11 51.81 51.81 51.81 8,024 +0.98(+1.93%)
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.