Quantcast

InfraCap MLP ETF Historical Stock Prices

(ETF)
AMZA 
$7.49
*  
0.07
0.94%
Get AMZA Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading AMZA now
Exchange:NYSE

Community Rating:
View:    AMZA After Hours
 
 
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 21-MAR-2018 TO 21-JUN-2018

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.
16:00 7.56 7.61 7.46 7.49 734,732
06/21/2018 7.47 7.47 7.37 7.42 1,298,597
06/20/2018 7.49 7.53 7.44 7.47 830,823
06/19/2018 7.53 7.59 7.51 7.57 979,261
06/18/2018 7.48 7.6058 7.4725 7.6 855,431
06/15/2018 7.67 7.72 7.47 7.49 1,736,978
06/14/2018 7.71 7.75 7.68 7.71 605,475
06/13/2018 7.81 7.8199 7.68 7.7 853,616
06/12/2018 7.84 7.87 7.805 7.83 611,588
06/11/2018 7.65 7.84 7.62 7.83 938,968
06/08/2018 7.78 7.7816 7.6662 7.68 893,164
06/07/2018 7.72 7.82 7.72 7.81 997,989
06/06/2018 7.78 7.7901 7.681 7.72 950,588
06/05/2018 7.77 7.83 7.76 7.79 844,809
06/04/2018 7.75 7.81 7.73 7.8 707,010
06/01/2018 7.59 7.73 7.59 7.73 628,932
05/31/2018 7.56 7.6559 7.53 7.6 752,340
05/30/2018 7.46 7.59 7.43 7.57 735,026
05/29/2018 7.36 7.5 7.36 7.42 1,027,452
05/25/2018 7.4 7.445 7.24 7.41 1,499,720
05/24/2018 7.57 7.6 7.441 7.47 1,061,639
05/23/2018 7.64 7.67 7.56 7.64 841,894
05/22/2018 7.7 7.75 7.65 7.67 997,851
05/21/2018 7.73 7.81 7.71 7.81 961,825
05/18/2018 7.75 7.779 7.695 7.73 969,763
05/17/2018 7.65 7.779 7.65 7.73 1,479,735
05/16/2018 7.55 7.64 7.55 7.62 663,990
05/15/2018 7.58 7.64 7.55 7.56 785,022
05/14/2018 7.5 7.62 7.5 7.605 1,154,798
05/11/2018 7.52 7.54 7.46 7.48 713,813
05/10/2018 7.48 7.5388 7.47 7.5 640,008
05/09/2018 7.45 7.55 7.43 7.47 1,133,474
05/08/2018 7.3 7.43 7.25 7.4 722,242
05/07/2018 7.27 7.395 7.27 7.32 1,114,109
05/04/2018 7.15 7.27 7.1099 7.25 712,975
05/03/2018 7.27 7.335 7.15 7.17 1,051,225
05/02/2018 7.34 7.39 7.25 7.28 964,428
05/01/2018 7.3 7.355 7.26 7.34 737,521
04/30/2018 7.31 7.4 7.2814 7.32 1,396,088
04/27/2018 7.31 7.335 7.25 7.3 445,384
04/26/2018 7.36 7.4 7.24 7.33 891,205
04/25/2018 7.23 7.35 7.15 7.35 713,703
04/24/2018 7.43 7.48 7.23 7.24 1,209,354
04/23/2018 7.27 7.48 7.25 7.42 1,423,153
04/20/2018 7.29 7.359 7.24 7.27 586,393
04/19/2018 7.5 7.52 7.36 7.39 1,500,449
04/18/2018 7.57 7.61 7.47 7.48 788,067
04/17/2018 7.4 7.619 7.4 7.51 1,180,907
04/16/2018 7.07 7.4268 7.05 7.42 1,251,527
04/13/2018 7.07 7.09 6.99 7.06 704,240
04/12/2018 7.1 7.14 7 7.06 805,809
04/11/2018 6.98 7.1 6.98 7.09 896,529
04/10/2018 6.88 7.035 6.85 7.02 1,216,354
04/09/2018 6.87 6.9 6.78 6.83 989,822
04/06/2018 6.93 7 6.765 6.84 866,477
04/05/2018 6.86 7.02 6.84 6.98 969,988
04/04/2018 6.75 6.89 6.69 6.87 935,603
04/03/2018 6.83 6.89 6.64 6.86 1,062,830
04/02/2018 6.84 6.93 6.695 6.79 1,630,613
03/29/2018 6.73 6.8996 6.73 6.84 875,010
03/28/2018 6.72 6.8 6.62 6.72 1,203,884
03/27/2018 6.85 6.9 6.55 6.71 1,843,050
03/26/2018 6.84 6.8683 6.67 6.82 1,999,812
03/23/2018 6.95 7.01 6.78 6.79 1,775,691
03/22/2018 6.98 7.09 6.88 6.98 1,520,627
03/21/2018 6.97 7.0964 6.93 7.06 1,665,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AMZA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio