Infracap MLP ETF (NY: AMZA )

32.25 +0.68 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 12.70 12.95 12.50 12.60 12,400 +0.12(+0.96%)
Nov 27, 2015 12.82 12.82 12.48 12.48 10,487 -0.25(-1.96%)
Nov 25, 2015 12.56 12.73 12.73 12.73 6,800 -0.03(-0.24%)
Nov 24, 2015 12.55 12.95 12.23 12.76 8,407 +0.21(+1.67%)
Nov 23, 2015 12.90 12.90 12.01 12.55 43,500 -0.05(-0.40%)
Nov 20, 2015 13.27 13.27 12.39 12.60 42,291 -0.59(-4.47%)
Nov 19, 2015 13.15 13.32 12.89 13.19 18,593 -0.12(-0.90%)
Nov 18, 2015 13.00 13.60 13.00 13.31 5,745 +0.07(+0.53%)
Nov 17, 2015 13.51 13.51 13.24 13.24 1,390 -0.08(-0.64%)
Nov 16, 2015 13.36 13.42 13.16 13.32 6,920 +0.41(+3.21%)
Nov 13, 2015 13.00 13.03 12.30 12.91 23,802 -0.08(-0.62%)
Nov 12, 2015 13.01 13.20 12.80 12.99 27,950 -0.46(-3.42%)
Nov 11, 2015 13.77 13.77 13.22 13.45 18,290 -0.38(-2.76%)
Nov 10, 2015 13.95 13.95 13.56 13.83 4,888 -0.04(-0.28%)
Nov 09, 2015 14.00 14.00 13.76 13.87 11,929 -0.24(-1.70%)
Nov 06, 2015 14.31 14.36 14.03 14.11 18,617 -0.10(-0.70%)
Nov 05, 2015 14.45 14.60 14.13 14.21 16,895 -0.39(-2.67%)
Nov 04, 2015 15.04 15.04 14.32 14.60 41,261 -0.57(-3.76%)
Nov 03, 2015 14.80 15.29 14.80 15.17 18,355 +0.57(+3.90%)
Nov 02, 2015 14.38 14.80 14.24 14.60 12,824 +0.20(+1.39%)
Oct 30, 2015 14.18 14.46 13.84 14.40 7,977 +0.22(+1.55%)
Oct 29, 2015 13.75 14.19 13.75 14.18 7,811 +0.44(+3.20%)
Oct 28, 2015 13.09 13.80 13.09 13.74 20,272 +0.76(+5.86%)
Oct 27, 2015 13.48 13.48 12.89 12.98 17,457 -0.45(-3.35%)
Oct 26, 2015 13.96 13.96 13.40 13.43 18,750 -0.49(-3.52%)
Oct 23, 2015 15.06 15.06 13.74 13.92 11,047 -0.14(-1.00%)
Oct 22, 2015 14.53 14.53 13.80 14.06 36,428 -0.48(-3.30%)
Oct 21, 2015 14.99 14.99 14.52 14.54 889 -0.31(-2.09%)
Oct 20, 2015 14.93 15.03 14.83 14.85 7,799 +0.10(+0.68%)
Oct 19, 2015 15.14 15.14 14.67 14.75 9,250 -0.39(-2.58%)
Oct 16, 2015 14.87 15.19 14.83 15.14 33,702 +0.20(+1.34%)
Oct 15, 2015 14.65 15.00 14.48 14.94 15,022 +0.18(+1.22%)
Oct 14, 2015 14.64 14.76 14.32 14.76 63,722 +0.10(+0.68%)
Oct 13, 2015 15.09 15.09 14.65 14.66 78,379 -0.32(-2.14%)
Oct 12, 2015 15.24 15.24 14.87 14.98 14,155 -0.30(-2.00%)
Oct 09, 2015 15.50 15.50 15.28 15.29 6,987 -0.25(-1.64%)
Oct 08, 2015 15.22 15.54 15.00 15.54 5,374 +0.36(+2.37%)
Oct 07, 2015 15.10 15.25 14.96 15.18 10,354 +0.39(+2.64%)
Oct 06, 2015 15.25 15.57 14.72 14.79 18,730 -0.80(-5.13%)
Oct 05, 2015 14.92 15.74 14.92 15.59 20,707 +0.88(+5.98%)
Oct 02, 2015 14.16 14.71 14.16 14.71 3,377 +0.66(+4.70%)
Oct 01, 2015 13.77 14.10 13.50 14.05 10,802 +0.70(+5.24%)
Sep 30, 2015 12.25 14.32 11.89 13.35 104,667 +1.35(+11.25%)
Sep 29, 2015 13.09 13.41 12.00 12.00 122,286 -1.10(-8.40%)
Sep 28, 2015 13.90 13.90 12.95 13.10 20,172 -1.15(-8.07%)
Sep 25, 2015 14.51 15.23 13.75 14.25 119,133 -0.10(-0.69%)
Sep 24, 2015 14.27 14.41 13.66 14.35 46,790 -0.11(-0.76%)
Sep 23, 2015 15.56 15.56 14.26 14.46 57,797 -0.80(-5.24%)
Sep 22, 2015 16.13 16.14 15.22 15.26 9,714 -0.41(-2.62%)
Sep 21, 2015 15.74 16.24 15.26 15.67 6,551 +0.45(+2.96%)
Sep 18, 2015 15.69 15.69 15.22 15.22 10,507 -0.54(-3.46%)
Sep 17, 2015 15.42 16.02 15.42 15.77 10,594 +0.32(+2.04%)
Sep 16, 2015 15.30 15.49 15.30 15.45 8,621 +0.19(+1.25%)
Sep 15, 2015 15.54 15.59 15.25 15.26 7,606 +0.00(+0.00%)
Sep 14, 2015 15.50 15.81 15.26 15.26 14,258 -0.15(-0.97%)
Sep 11, 2015 16.06 16.16 15.36 15.41 22,510 -0.81(-4.99%)
Sep 10, 2015 16.12 16.22 16.11 16.22 6,970 +0.03(+0.19%)
Sep 09, 2015 16.50 16.70 16.14 16.19 36,005 -0.33(-1.99%)
Sep 08, 2015 16.60 16.63 16.49 16.52 9,874 -0.00(-0.01%)
Sep 04, 2015 16.80 16.52 16.52 16.52 7,000 -0.09(-0.54%)
Sep 03, 2015 16.62 16.95 16.37 16.61 36,342 +0.24(+1.47%)
Sep 02, 2015 16.63 16.70 16.28 16.37 21,408 +0.05(+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.