InfraCap MLP ETF Historical Stock Prices

(ETF)
AMZA 
$10.7
*  
0.04
0.37%
Get AMZA Alerts
*Delayed - data as of Dec. 7, 2016 13:16 ET  -  Find a broker to begin trading AMZA now
Exchange:NYSE

Community Rating:
View:    AMZA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:16 10.72 10.78 10.6801 10.70 72,426
12/06/2016 10.78 10.78 10.663 10.74 233,930
12/05/2016 10.76 10.85 10.71 10.76 261,671
12/02/2016 10.72 10.86 10.72 10.79 487,968
12/01/2016 11.02 11.02 10.644 10.715 217,015
11/30/2016 10.99 11.041 10.87 10.93 349,363
11/29/2016 10.6 10.635 10.42 10.63 184,000
11/28/2016 10.96 11 10.61 10.65 683,738
11/25/2016 10.9791 10.9791 10.825 10.85 142,657
11/23/2016 10.94 10.98 10.88 10.95 104,081
11/22/2016 11.04 11.13 10.81 10.92 459,345
11/21/2016 11.05 11.2295 10.9 11.0324 615,786
11/18/2016 11 11 10.9 10.99 135,174
11/17/2016 10.87 11.052 10.87 10.93 149,819
11/16/2016 11.1 11.1 10.817 10.85 199,641
11/15/2016 11 11.1051 10.952 11.06 287,436
11/14/2016 10.85 10.9499 10.7677 10.94 238,648
11/11/2016 10.81 10.89 10.6601 10.8301 206,900
11/10/2016 10.79 10.95 10.79 10.91 371,986
11/09/2016 10.3 10.86 10.3 10.74 405,562
11/08/2016 10.31 10.41 10.27 10.28 130,725
11/07/2016 10.35 10.35 10.26 10.3 149,267
11/04/2016 10.21 10.26 10.14 10.2 187,842
11/03/2016 10.36 10.369 10.26 10.27 202,941
11/02/2016 10.55 10.55 10.21 10.41 458,764
11/01/2016 10.66 10.7099 10.56 10.58 170,242
10/31/2016 10.77 10.7799 10.59 10.65 290,600
10/28/2016 10.87 10.87 10.7267 10.7316 166,299
10/27/2016 10.86 10.956 10.77 10.81 326,289
10/26/2016 10.8 10.88 10.73 10.86 314,835
10/25/2016 11 11.01 10.81 10.84 65,599
10/24/2016 10.94 11.0092 10.8818 10.98 62,974
10/21/2016 10.81 10.98 10.81 10.94 49,939
10/20/2016 10.93 10.93 10.83 10.93 90,366
10/19/2016 10.9 10.9884 10.85 10.92 84,938
10/18/2016 10.85 10.9 10.6907 10.84 44,867
10/17/2016 10.76 10.7629 10.6601 10.7271 65,586
10/14/2016 10.77 10.805 10.66 10.74 217,509
10/13/2016 10.77 10.8 10.61 10.78 170,361
10/12/2016 10.77 10.83 10.755 10.79 70,599
10/11/2016 10.92 10.92 10.75 10.83 111,858
10/10/2016 10.89 10.94 10.85 10.94 145,955
10/07/2016 10.8 10.87 10.75 10.77 126,340
10/06/2016 10.92 10.93 10.7595 10.8 97,481
10/05/2016 10.92 10.95 10.86 10.9 244,026
10/04/2016 10.92 11.02 10.68 10.78 491,333
10/03/2016 11.54 11.63 11.39 11.41 342,502
09/30/2016 11.65 11.75 11.47 11.55 198,054
09/29/2016 11.6 11.6497 11.42 11.57 232,853
09/28/2016 11.32 11.63 11.29 11.58 192,051
09/27/2016 11.45 11.45 11.23 11.3 211,595
09/26/2016 11.53 11.5617 11.44 11.44 123,083
09/23/2016 11.47 11.62 11.45 11.5 194,151
09/22/2016 11.5 11.6499 11.42 11.54 221,015
09/21/2016 11.32 11.42 11.25 11.4008 235,337
09/20/2016 11.29 11.3 11.2 11.25 118,138
09/19/2016 11.28 11.31 11.19 11.26 199,620
09/16/2016 11.12 11.18 10.995 11.16 202,129
09/15/2016 11.13 11.2699 11.1 11.14 120,022
09/14/2016 11.05 11.34 11.02 11.12 109,936
09/13/2016 11.39 11.39 11.01 11.07 360,521
09/12/2016 11.35 11.54 11.3 11.43 203,426
09/09/2016 11.71 11.7399 11.45 11.45 210,864
09/08/2016 11.83 11.9099 11.76 11.82 141,012
09/07/2016 11.7 11.82 11.6992 11.76 160,010
09/06/2016 11.62 11.74 11.62 11.67 199,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?