Skip to main content

Infracap MLP ETF (NY: AMZA )

41.20 +0.86 (+2.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 32.57 32.90 31.82 32.75 22,169 +0.75(+2.34%)
Apr 28, 2016 33.22 33.22 31.76 32.01 18,990 -0.69(-2.10%)
Apr 27, 2016 32.13 33.04 32.01 32.69 21,052 +1.12(+3.56%)
Apr 26, 2016 32.10 32.10 31.35 31.57 15,531 -0.06(-0.20%)
Apr 25, 2016 32.51 32.52 31.23 31.63 29,897 -0.72(-2.22%)
Apr 22, 2016 32.07 32.72 31.85 32.35 35,411 +0.56(+1.77%)
Apr 21, 2016 31.97 32.26 31.51 31.79 20,852 +0.12(+0.39%)
Apr 20, 2016 30.42 31.94 30.42 31.66 21,953 +1.12(+3.68%)
Apr 19, 2016 29.57 30.73 29.54 30.54 23,727 +1.40(+4.82%)
Apr 18, 2016 27.76 29.32 27.36 29.14 16,728 +0.90(+3.20%)
Apr 15, 2016 28.48 29.23 27.98 28.23 70,769 -0.34(-1.20%)
Apr 14, 2016 29.17 29.64 28.36 28.57 19,201 -0.31(-1.08%)
Apr 13, 2016 28.98 29.06 28.39 28.89 22,195 -0.04(-0.15%)
Apr 12, 2016 27.86 29.20 27.51 28.93 34,708 +1.48(+5.39%)
Apr 11, 2016 27.61 28.29 27.30 27.45 17,097 +0.22(+0.80%)
Apr 08, 2016 27.23 27.70 26.80 27.23 16,825 +0.94(+3.56%)
Apr 07, 2016 26.05 26.41 25.77 26.30 26,225 +0.22(+0.84%)
Apr 06, 2016 25.58 26.27 25.27 26.08 19,581 +1.03(+4.11%)
Apr 05, 2016 25.30 25.73 24.99 25.05 48,853 -0.72(-2.78%)
Apr 04, 2016 26.18 26.56 25.36 25.77 54,216 -0.21(-0.79%)
Apr 01, 2016 26.41 26.95 25.83 25.97 35,487 -1.14(-4.22%)
Mar 31, 2016 26.59 27.29 26.21 27.12 22,353 +0.79(+3.01%)
Mar 30, 2016 25.68 26.91 25.37 26.32 8,704 +0.88(+3.46%)
Mar 29, 2016 25.24 25.65 24.55 25.44 12,933 +0.23(+0.93%)
Mar 28, 2016 26.03 26.24 24.89 25.21 24,789 -0.53(-2.05%)
Mar 24, 2016 25.53 25.74 25.74 25.74 13,186 +0.06(+0.23%)
Mar 23, 2016 26.41 26.59 25.44 25.68 41,783 -1.29(-4.79%)
Mar 22, 2016 26.32 27.15 26.32 26.97 15,155 +0.70(+2.68%)
Mar 21, 2016 27.35 27.53 25.90 26.27 32,382 -0.82(-3.03%)
Mar 18, 2016 27.62 27.79 26.65 27.09 21,109 -0.35(-1.28%)
Mar 17, 2016 27.18 27.73 26.79 27.44 28,070 +0.62(+2.30%)
Mar 16, 2016 25.12 27.23 25.12 26.82 16,742 +1.76(+7.03%)
Mar 15, 2016 25.44 25.44 24.40 25.06 16,633 -0.41(-1.61%)
Mar 14, 2016 25.33 25.65 24.77 25.47 20,120 +0.06(+0.23%)
Mar 11, 2016 25.09 25.68 24.95 25.41 8,394 +0.50(+2.00%)
Mar 10, 2016 25.53 25.53 24.39 24.92 23,529 -0.59(-2.30%)
Mar 09, 2016 25.94 26.46 25.36 25.50 9,759 +0.50(+2.00%)
Mar 08, 2016 27.18 27.18 24.68 25.00 25,245 -2.17(-7.99%)
Mar 07, 2016 26.71 27.50 26.62 27.18 28,161 +0.65(+2.43%)
Mar 04, 2016 27.21 27.21 26.15 26.53 27,030 -0.32(-1.20%)
Mar 03, 2016 26.21 27.03 25.59 26.85 19,793 +1.01(+3.92%)
Mar 02, 2016 24.24 25.84 24.21 25.84 12,001 +1.11(+4.51%)
Mar 01, 2016 24.95 24.95 23.89 24.73 15,535 +0.04(+0.18%)
Feb 29, 2016 24.45 24.71 24.21 24.68 22,115 +0.62(+2.56%)
Feb 26, 2016 24.51 24.94 23.68 24.07 35,395 -0.03(-0.12%)
Feb 25, 2016 24.21 24.21 23.10 24.09 12,147 +0.06(+0.24%)
Feb 24, 2016 22.42 24.07 22.01 24.04 10,547 +0.94(+4.07%)
Feb 23, 2016 24.27 24.27 23.04 23.10 36,503 -1.17(-4.84%)
Feb 22, 2016 24.21 24.50 23.74 24.27 21,220 +1.29(+5.62%)
Feb 19, 2016 23.13 23.13 22.27 22.98 12,165 -0.43(-1.82%)
Feb 18, 2016 23.48 23.48 22.30 23.40 20,354 +0.28(+1.21%)
Feb 17, 2016 22.77 23.27 22.01 23.13 31,099 +1.45(+6.71%)
Feb 16, 2016 20.25 22.20 20.25 21.67 23,256 +1.92(+9.72%)
Feb 12, 2016 19.08 19.75 19.75 19.75 9,779 +0.73(+3.86%)
Feb 11, 2016 19.08 19.82 18.52 19.02 11,973 -0.38(-1.97%)
Feb 10, 2016 19.08 21.09 19.02 19.40 12,999 +0.18(+0.92%)
Feb 09, 2016 19.57 20.24 18.50 19.22 43,679 -1.32(-6.43%)
Feb 08, 2016 23.18 23.21 19.81 20.54 67,426 -3.05(-12.94%)
Feb 05, 2016 23.65 24.43 23.26 23.60 32,809 -0.62(-2.55%)
Feb 04, 2016 23.39 24.65 23.39 24.21 8,416 +0.18(+0.73%)
Feb 03, 2016 25.36 25.68 22.77 24.04 21,863 -0.41(-1.68%)
Feb 02, 2016 25.24 25.88 23.77 24.45 39,646 -0.73(-2.91%)
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.