Infracap MLP ETF (NY: AMZA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.96	36.38	35.74	36.38	15,767	+0.33(+0.92%)
Jul 28, 2016	35.96	36.19	35.89	36.05	12,935	+0.05(+0.15%)
Jul 27, 2016	36.38	36.61	35.96	36.00	30,315	-0.19(-0.53%)
Jul 26, 2016	36.13	36.51	36.09	36.19	18,296	-0.04(-0.10%)
Jul 25, 2016	36.22	36.61	35.96	36.22	23,509	-0.35(-0.97%)
Jul 22, 2016	36.77	36.77	36.35	36.58	29,426	+0.06(+0.18%)
Jul 21, 2016	36.61	37.06	36.41	36.51	35,893	-0.32(-0.88%)
Jul 20, 2016	36.61	36.93	36.13	36.84	23,568	+0.23(+0.62%)
Jul 19, 2016	36.38	36.61	36.13	36.61	18,100	+0.32(+0.88%)
Jul 18, 2016	36.03	36.58	35.96	36.29	24,087	+0.26(+0.72%)
Jul 15, 2016	36.19	36.84	35.96	36.03	31,295	-0.39(-1.06%)
Jul 14, 2016	36.45	37.09	36.06	36.42	22,127	+0.55(+1.53%)
Jul 13, 2016	36.38	36.43	35.51	35.87	23,358	-0.35(-0.98%)
Jul 12, 2016	35.55	36.58	35.48	36.22	53,339	+1.26(+3.60%)
Jul 11, 2016	35.35	35.48	34.84	34.96	73,041	-0.16(-0.46%)
Jul 08, 2016	35.13	35.38	34.64	35.13	59,937	+0.48(+1.40%)
Jul 07, 2016	34.84	35.74	34.48	34.64	54,174	-0.13(-0.37%)
Jul 06, 2016	34.61	34.77	34.09	34.77	59,439	-0.06(-0.19%)
Jul 05, 2016	35.16	35.16	33.97	34.84	84,449	-0.52(-1.46%)
Jul 01, 2016	35.72	35.35	35.35	35.35	81,540	-0.25(-0.69%)
Jun 30, 2016	35.44	35.88	34.77	35.60	126,526	+0.15(+0.43%)
Jun 29, 2016	35.63	35.73	35.14	35.44	84,302	+0.55(+1.59%)
Jun 28, 2016	34.55	35.81	33.72	34.89	66,077	+1.57(+4.71%)
Jun 27, 2016	34.49	34.49	32.82	33.32	108,265	-1.17(-3.39%)
Jun 24, 2016	34.49	35.78	34.30	34.49	122,371	-1.57(-4.36%)
Jun 23, 2016	35.69	36.06	35.14	36.06	42,601	+0.80(+2.27%)
Jun 22, 2016	35.72	35.81	35.04	35.26	55,847	-0.15(-0.43%)
Jun 21, 2016	34.46	35.48	34.18	35.41	70,653	+1.05(+3.05%)
Jun 20, 2016	35.41	35.41	34.27	34.37	29,464	+0.09(+0.27%)
Jun 17, 2016	34.30	34.98	34.00	34.27	29,914	+0.37(+1.09%)
Jun 16, 2016	33.54	34.09	32.80	33.90	17,940	+0.00(+0.00%)
Jun 15, 2016	33.72	34.06	32.80	33.90	34,968	+0.15(+0.46%)
Jun 14, 2016	33.90	33.90	32.33	33.75	47,569	-0.18(-0.54%)
Jun 13, 2016	33.90	34.46	33.29	33.94	29,290	-0.18(-0.54%)
Jun 10, 2016	35.51	35.51	34.00	34.12	50,771	-1.72(-4.81%)
Jun 09, 2016	35.38	35.97	35.11	35.84	28,978	+0.28(+0.78%)
Jun 08, 2016	36.61	36.61	35.44	35.57	84,627	-0.55(-1.53%)
Jun 07, 2016	35.94	36.31	35.94	36.12	74,132	+0.18(+0.51%)
Jun 06, 2016	35.32	36.11	35.04	35.94	65,900	+1.08(+3.09%)
Jun 03, 2016	35.04	35.41	34.55	34.86	55,420	-0.15(-0.44%)
Jun 02, 2016	34.80	35.11	34.49	35.01	49,165	+0.22(+0.62%)
Jun 01, 2016	33.63	34.88	33.47	34.80	55,578	+1.02(+3.01%)
May 31, 2016	33.72	34.52	33.44	33.78	58,883	+0.12(+0.37%)
May 27, 2016	33.35	33.66	33.66	33.66	45,852	+0.34(+1.02%)
May 26, 2016	34.03	34.03	33.10	33.32	39,298	-0.49(-1.46%)
May 25, 2016	33.97	34.24	33.64	33.81	75,295	+0.37(+1.10%)
May 24, 2016	34.24	34.27	33.35	33.44	126,628	-0.52(-1.54%)
May 23, 2016	34.18	34.18	33.29	33.97	87,516	-0.15(-0.45%)
May 20, 2016	33.97	34.21	33.26	34.12	132,304	+0.89(+2.69%)
May 19, 2016	32.33	33.69	32.03	33.23	86,669	+0.62(+1.89%)
May 18, 2016	33.69	33.84	32.45	32.61	27,645	-0.86(-2.58%)
May 17, 2016	33.47	34.00	33.01	33.47	52,144	+0.25(+0.74%)
May 16, 2016	32.67	33.32	32.64	33.23	79,357	+1.26(+3.95%)
May 13, 2016	32.12	32.55	31.72	31.96	24,327	+0.00(+0.00%)
May 12, 2016	31.87	32.64	31.60	31.96	49,055	+0.22(+0.68%)
May 11, 2016	31.26	32.15	30.64	31.75	91,810	+0.49(+1.58%)
May 10, 2016	30.79	32.03	30.79	31.26	21,596	+0.03(+0.10%)
May 09, 2016	32.33	32.33	30.21	31.23	59,941	-0.52(-1.65%)
May 06, 2016	32.30	32.30	31.56	31.75	17,253	-0.34(-1.06%)
May 05, 2016	32.03	32.58	31.77	32.09	35,527	+0.71(+2.26%)
May 04, 2016	31.41	31.69	30.64	31.38	23,895	+0.46(+1.49%)
May 03, 2016	31.29	31.29	30.18	30.92	46,998	-0.52(-1.67%)

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.